MTN - Vail Resorts, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN190719C001150002019-06-24 3:55PM EDT115.00113.51112.00115.900.00-20452.73%
MTN190719C001200002019-06-24 3:55PM EDT120.00108.48107.20110.900.00-100442.77%
MTN190719C001350002019-06-07 11:05AM EDT135.0075.9288.0091.000.00-1500.00%
MTN190719C001400002019-06-10 12:00AM EDT140.0075.8078.8083.500.00-000.00%
MTN190719C001550002019-06-24 3:57PM EDT155.0073.4272.3076.000.00--0293.55%
MTN190719C001600002019-06-24 3:55PM EDT160.0068.6467.3070.200.00-20227.73%
MTN190719C001650002019-06-24 3:57PM EDT165.0063.3961.8065.800.00-20217.58%
MTN190719C001700002019-06-24 3:58PM EDT170.0058.5257.3061.000.00-10233.20%
MTN190719C001750002019-06-24 3:50PM EDT175.0053.4152.0055.400.00-10169.53%
MTN190719C001800002019-06-24 3:57PM EDT180.0048.2347.2050.300.00-20160.55%
MTN190719C001850002019-06-26 12:29PM EDT185.0036.2042.1045.200.00-10130.47%
MTN190719C001900002019-07-11 1:08PM EDT190.0036.2037.1039.700.00-10184.28%
MTN190719C001950002019-07-16 1:18PM EDT195.0037.5032.2034.600.00-50160.25%
MTN190719C002000002019-06-25 2:58PM EDT200.0024.6027.2030.100.00-5087.50%
MTN190719C002100002019-07-16 10:40AM EDT210.0019.5017.4020.500.00-1078.03%
MTN190719C002200002019-07-18 2:13PM EDT220.007.907.909.20-1.39-14.96%8049.95%
MTN190719C002300002019-07-16 3:13PM EDT230.001.260.350.650.00-16018.36%
MTN190719C002400002019-07-17 3:23PM EDT240.000.010.000.050.00-1033.20%
MTN190719C002500002019-07-16 12:01PM EDT250.000.080.000.100.00-30055.47%
MTN190719C002600002019-06-25 3:57PM EDT260.000.190.000.050.00-1069.53%
MTN190719C002700002019-06-07 10:01AM EDT270.000.400.000.550.00-2249121.29%
MTN190719C002800002019-06-11 3:01PM EDT280.000.120.000.050.00-296103.91%
MTN190719C002900002019-06-07 11:05AM EDT290.001.150.000.500.00-176159.96%
MTN190719C003200002019-06-10 12:00AM EDT320.000.050.000.750.00-19226.37%
MTN190719C003300002019-06-10 12:00AM EDT330.000.900.000.750.00-01243.16%
MTN190719C003400002019-06-10 12:00AM EDT340.004.300.000.500.00-01244.53%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN190719P001200002019-06-07 11:05AM EDT120.000.200.001.650.00-44447482.42%
MTN190719P001350002019-06-07 11:05AM EDT135.000.290.001.650.00-16124404.30%
MTN190719P001400002019-06-07 11:05AM EDT140.000.190.000.250.00-225283.98%
MTN190719P001450002019-06-07 11:05AM EDT145.000.350.000.500.00-5060292.19%
MTN190719P001500002019-06-27 11:46AM EDT150.000.330.000.500.00-20272.66%
MTN190719P001550002019-06-07 11:05AM EDT155.000.170.000.100.00-240206.25%
MTN190719P001600002019-06-07 10:09AM EDT160.000.050.000.200.00-15207.42%
MTN190719P001650002019-06-10 12:00AM EDT165.003.400.550.200.00-34232.42%
MTN190719P001700002019-06-07 9:56AM EDT170.000.670.000.250.00-110180.86%
MTN190719P001750002019-06-13 10:17AM EDT175.000.150.000.750.00-158196.09%
MTN190719P001800002019-06-20 9:35AM EDT180.000.050.000.900.00-10184.57%
MTN190719P001850002019-06-21 2:23PM EDT185.000.190.000.050.00-160110.16%
MTN190719P001900002019-06-25 3:15PM EDT190.000.180.000.050.00-2097.66%
MTN190719P001950002019-06-25 3:15PM EDT195.000.340.000.100.00-1092.58%
MTN190719P002000002019-07-18 1:07PM EDT200.000.020.000.10-0.06-75.00%4079.30%
MTN190719P002100002019-07-16 11:06AM EDT210.000.230.050.150.00-2059.38%
MTN190719P002200002019-07-16 2:31PM EDT220.000.160.050.350.00-7041.31%
MTN190719P002300002019-07-16 3:18PM EDT230.001.341.802.150.00-2019.19%
MTN190719P002400002019-07-18 10:50AM EDT240.0011.3011.0013.40-5.80-33.92%1060.99%
MTN190719P002500002019-06-06 9:44AM EDT250.0035.3024.0027.200.00-120169.09%
MTN190719P002600002019-06-24 12:05PM EDT260.0031.0929.5033.000.00-00147.46%
MTN190719P002800002019-06-10 12:00AM EDT280.0072.2056.5061.400.00-31339.50%
MTN190719P002900002019-06-10 12:00AM EDT290.00100.0066.5071.200.00-10369.14%
MTN190719P003000002019-06-10 12:00AM EDT300.0093.8976.5081.000.00-20396.56%