U.S. Markets close in 3 hrs 16 mins

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
229.60-2.68 (-1.15%)
As of 12:44PM EDT. Market open.
People also watch
PACGWRMIDDCGNXIIVI
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN171020C001400002017-06-23 1:51PM EDT140.0072.2669.1073.90+0.26+0.36%870.00%
MTN171020C001450002017-06-23 2:00PM EDT145.0067.1664.2068.90+4.66+7.46%220.00%
MTN171020C001500002017-06-27 9:52AM EDT150.0058.9851.4055.700.00-200.00%
MTN171020C001600002017-09-01 11:46PM EDT160.0063.8067.4070.600.00-1184.55%
MTN171020C001650002017-08-09 9:45AM EDT165.0050.3047.6050.100.00-1150.00%
MTN171020C001700002017-07-20 10:02AM EDT170.0036.7338.8040.600.00-3150.00%
MTN171020C001750002017-06-02 11:53PM EDT175.0032.5139.1043.000.00-130.00%
MTN171020C001800002017-06-07 2:29PM EDT180.0035.4923.5024.900.00-160.00%
MTN171020C001850002017-08-16 11:24AM EDT185.0035.2034.8038.100.00-560.00%
MTN171020C001900002017-09-11 10:42AM EDT190.0040.8336.8037.700.00-31300.00%
MTN171020C001950002017-08-30 10:56AM EDT195.0026.9132.6035.800.00-216546.97%
MTN171020C002000002017-09-22 1:04PM EDT200.0030.9031.6033.40+1.95+6.74%94654.80%
MTN171020C002100002017-09-25 11:00AM EDT210.0020.6520.0020.90-1.10-5.06%19730.99%
MTN171020C002200002017-09-25 10:35AM EDT220.0012.9011.3012.00+0.05+0.39%127625.16%
MTN171020C002300002017-09-25 11:35AM EDT230.005.105.005.40-0.80-13.56%2936822.88%
MTN171020C002400002017-09-25 10:06AM EDT240.002.191.551.85+0.34+18.38%158722.30%
MTN171020C002500002017-09-25 10:51AM EDT250.000.500.300.80+0.08+19.05%208225.29%
MTN171020C002600002017-09-22 11:56PM EDT260.000.150.000.150.00-1123.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN171020P001150002017-06-02 11:53PM EDT115.000.350.000.300.00-1085110.35%
MTN171020P001350002017-06-02 11:53PM EDT135.000.800.050.600.00-112096.58%
MTN171020P001400002017-06-02 11:53PM EDT140.000.450.100.450.00-101088.38%
MTN171020P001500002017-08-04 11:44AM EDT150.000.170.000.15-0.28-62.22%556065.04%
MTN171020P001550002017-07-21 10:39AM EDT155.000.290.100.30-2.21-88.40%1668.85%
MTN171020P001600002017-08-14 10:17AM EDT160.000.280.050.400.00-103764.94%
MTN171020P001650002017-09-14 3:21PM EDT165.000.050.000.200.00-125253.71%
MTN171020P001700002017-08-28 10:46AM EDT170.000.180.051.600.00-1012769.78%
MTN171020P001750002017-08-18 1:30PM EDT175.000.350.200.55-0.15-30.00%315255.13%
MTN171020P001800002017-08-28 10:46AM EDT180.000.360.101.000.00-105654.00%
MTN171020P001850002017-09-06 10:37AM EDT185.000.350.150.400.00-16546.00%
MTN171020P001900002017-09-11 10:29AM EDT190.000.330.100.250.00-112837.89%
MTN171020P001950002017-09-11 10:29AM EDT195.000.470.250.400.00-17936.52%
MTN171020P002000002017-09-19 2:22PM EDT200.000.370.250.350.00-1231531.01%
MTN171020P002100002017-09-25 11:04AM EDT210.001.050.751.15+0.03+2.94%1326129.83%
MTN171020P002200002017-09-22 3:53PM EDT220.001.951.751.95-0.65-25.00%632322.82%
MTN171020P002300002017-09-22 3:48PM EDT230.005.004.505.20-1.55-23.66%26120.43%
MTN171020P002400002017-09-19 3:15PM EDT240.0012.8210.4011.400.00-65017.47%