MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN190621C002000002019-05-14 9:30AM EDT200.0022.4521.7023.600.00-1742.43%
MTN190621C002100002019-05-17 11:52AM EDT210.0015.9014.1015.80+1.20+8.16%12138.45%
MTN190621C002200002019-05-17 2:12PM EDT220.009.408.109.10-1.15-10.90%15934.10%
MTN190621C002300002019-05-17 3:05PM EDT230.004.843.904.60-1.51-23.78%1232931.86%
MTN190621C002400002019-05-17 3:59PM EDT240.001.901.652.15-0.55-22.45%457931.31%
MTN190621C002500002019-05-17 3:59PM EDT250.000.780.650.95-0.20-20.41%214931.45%
MTN190621C002600002019-05-13 10:44AM EDT260.000.450.051.650.00-21944.10%
MTN190621C002700002019-05-13 3:37PM EDT270.000.280.050.700.00-121341.70%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN190621P001700002019-04-29 2:02PM EDT170.000.250.004.700.00--170.59%
MTN190621P001850002019-05-07 3:36PM EDT185.000.750.650.85-0.10-11.76%1439.80%
MTN190621P001900002019-05-17 3:59PM EDT190.001.051.001.10-0.03-2.78%53737.38%
MTN190621P001950002019-05-13 1:23PM EDT195.002.261.451.700.00-11836.90%
MTN190621P002000002019-05-17 3:59PM EDT200.002.121.802.45-0.03-1.40%123235.92%
MTN190621P002100002019-05-17 1:33PM EDT210.004.104.104.70+0.10+2.50%4110933.61%
MTN190621P002200002019-05-17 3:09PM EDT220.007.807.608.80+1.40+21.88%35432.76%
MTN190621P002300002019-05-17 12:43PM EDT230.0012.8013.3015.10+2.20+20.75%7533.64%