U.S. Markets close in 3 hrs 52 mins

Vail Resorts, Inc. (MTN)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
206.25+0.23 (+0.11%)
As of 12:07PM EDT. Market open.
People also watch
PACGWRMIDDIIVICHH
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN170721C001300002017-06-02 11:53PM EDT130.0052.1483.1087.800.00-20722.27%
MTN170721C001350002017-06-02 11:53PM EDT135.0052.2078.1082.800.00-20680.18%
MTN170721C001400002017-06-02 11:53PM EDT140.0040.3073.1077.200.00-20630.76%
MTN170721C001450002017-06-02 11:53PM EDT145.0042.3068.1072.100.00-20590.14%
MTN170721C001550002017-06-02 11:53PM EDT155.0034.4958.1062.100.00-10514.80%
MTN170721C001600002017-06-23 2:00PM EDT160.0052.1750.5053.4010.7926.08%1816397.36%
MTN170721C001650002017-06-23 2:00PM EDT165.0047.1745.6048.507.1217.78%2623367.82%
MTN170721C001700002017-06-23 1:05PM EDT170.0042.9040.5043.3018.4375.32%12030332.28%
MTN170721C001750002017-06-23 1:51PM EDT175.0037.2835.6038.600.982.70%1211305.62%
MTN170721C001800002017-06-23 1:05PM EDT180.0032.1030.7033.40-3.41-9.60%16042273.00%
MTN170721C001850002017-06-23 1:10PM EDT185.0027.4025.6027.8011.4071.25%881271234.13%
MTN170721C001900002017-07-20 11:06AM EDT190.0016.0514.6017.501.8412.95%2143107.91%
MTN170721C001950002017-07-19 3:53PM EDT195.0011.009.4012.900.00-210193.80%
MTN170721C002000002017-07-20 10:59AM EDT200.006.305.506.400.305.00%233829.10%
MTN170721C002100002017-07-14 3:24PM EDT210.000.250.050.30-0.10-28.57%2635324.02%
MTN170721C002200002017-07-12 11:42AM EDT220.000.050.000.100.00-120747.66%
MTN170721C002300002017-06-26 10:28AM EDT230.000.110.000.100.06120.00%1266.41%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN170721P001100002017-03-22 9:31AM EDT110.000.100.000.100.00-121325.00%
MTN170721P001150002017-06-08 12:51PM EDT115.000.050.000.350.00-1214352.34%
MTN170721P001250002017-06-02 11:53PM EDT125.001.750.000.400.00-1010312.50%
MTN170721P001300002017-06-02 11:53PM EDT130.002.400.000.350.00-55285.16%
MTN170721P001350002017-06-08 11:39AM EDT135.000.050.000.150.00-212236.72%
MTN170721P001400002017-06-02 11:53PM EDT140.000.040.000.250.00-126232.81%
MTN170721P001450002017-06-08 12:51PM EDT145.000.050.000.050.00-455176.56%
MTN170721P001500002017-06-08 11:24AM EDT150.000.060.000.200.00-613189.84%
MTN170721P001550002017-06-02 11:53PM EDT155.000.150.000.850.00-1024216.41%
MTN170721P001600002017-06-02 11:53PM EDT160.000.100.000.250.00-110160.55%
MTN170721P001650002017-06-02 11:53PM EDT165.000.230.000.200.00-216138.67%
MTN170721P001700002017-06-09 10:10AM EDT170.000.050.100.30-3.10-98.41%315136.33%
MTN170721P001750002017-06-21 10:44AM EDT175.000.100.000.100.00-107896.48%
MTN170721P001800002017-06-26 11:24AM EDT180.000.100.000.10-0.05-33.33%127082.03%
MTN170721P001850002017-07-12 12:54PM EDT185.000.060.000.100.00-27567.19%
MTN170721P001900002017-07-18 12:38PM EDT190.000.070.000.100.00-36552.73%
MTN170721P001950002017-07-19 10:24AM EDT195.000.140.000.250.00-112352.05%
MTN170721P002000002017-07-19 10:24AM EDT200.000.280.000.250.00-214433.15%
MTN170721P002100002017-07-19 11:52AM EDT210.004.502.705.600.00-1611255.35%
MTN170721P002200002017-07-05 10:46AM EDT220.0020.8616.3020.300.00-100158.25%