Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Vail Resorts, Inc. (MTN)

Compare
158.47
-0.19
(-0.12%)
At close: February 21 at 4:00:02 PM EST
156.50
-1.97
(-1.24%)
After hours: February 21 at 6:09:01 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTN250321C00135000 2/21/2025 1:57 PM 135 23.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MTN250321C00145000 2/21/2025 3:56 PM 145 16.42 0.00 0.00 0.00 0.00% 20 0 0.00%
MTN250321C00150000 2/19/2025 10:53 AM 150 13.80 0.00 0.00 0.00 0.00% - 0 0.00%
MTN250321C00155000 2/21/2025 2:25 PM 155 8.45 0.00 0.00 0.00 0.00% 4 0 0.00%
MTN250321C00160000 2/21/2025 3:58 PM 160 6.84 0.00 0.00 0.00 0.00% 23 0 0.78%
MTN250321C00165000 2/21/2025 2:53 PM 165 4.08 0.00 0.00 0.00 0.00% 14 0 3.13%
MTN250321C00170000 2/21/2025 3:13 PM 170 2.79 0.00 0.00 0.00 0.00% 17 0 6.25%
MTN250321C00175000 2/21/2025 3:41 PM 175 1.78 0.00 0.00 0.00 0.00% 14 0 6.25%
MTN250321C00180000 2/21/2025 3:59 PM 180 1.10 0.00 0.00 0.00 0.00% 97 0 12.50%
MTN250321C00185000 2/21/2025 9:59 AM 185 0.75 0.00 0.00 0.00 0.00% 2 0 12.50%
MTN250321C00190000 2/19/2025 2:46 PM 190 0.45 0.00 0.00 0.00 0.00% 5 0 12.50%
MTN250321C00195000 2/6/2025 3:03 PM 195 1.05 0.00 0.00 0.00 0.00% 2 0 12.50%
MTN250321C00200000 2/18/2025 2:23 PM 200 0.15 0.00 0.00 0.00 0.00% 5 0 25.00%
MTN250321C00210000 2/3/2025 11:39 AM 210 0.23 0.00 0.00 0.00 0.00% 2 0 25.00%
MTN250321C00220000 2/13/2025 3:50 PM 220 0.11 0.00 0.00 0.00 0.00% 2 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTN250321P00125000 2/18/2025 1:03 PM 125 0.27 0.00 0.00 0.00 0.00% 1 0 25.00%
MTN250321P00135000 2/14/2025 10:59 AM 135 0.53 0.00 0.00 0.00 0.00% 1 0 12.50%
MTN250321P00140000 2/21/2025 2:52 PM 140 1.80 0.00 0.00 0.00 0.00% 5 0 12.50%
MTN250321P00145000 2/21/2025 3:41 PM 145 2.53 0.00 0.00 0.00 0.00% 3 0 6.25%
MTN250321P00150000 2/21/2025 3:01 PM 150 4.20 0.00 0.00 0.00 0.00% 29 0 6.25%
MTN250321P00155000 2/21/2025 1:57 PM 155 6.00 0.00 0.00 0.00 0.00% 3 0 1.56%
MTN250321P00160000 2/21/2025 3:52 PM 160 7.98 0.00 0.00 0.00 0.00% 16 0 0.00%
MTN250321P00165000 2/21/2025 1:12 PM 165 11.14 0.00 0.00 0.00 0.00% 2 0 0.00%
MTN250321P00170000 2/21/2025 3:21 PM 170 15.02 0.00 0.00 0.00 0.00% 4 0 0.00%
MTN250321P00175000 2/19/2025 2:37 PM 175 16.85 0.00 0.00 0.00 0.00% 6 0 0.00%
MTN250321P00180000 2/3/2025 3:11 PM 180 14.55 0.00 0.00 0.00 0.00% 1 0 0.00%
MTN250321P00185000 2/5/2025 10:47 AM 185 20.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MTN250321P00190000 2/19/2025 11:56 AM 190 30.04 0.00 0.00 0.00 0.00% 5 0 0.00%
MTN250321P00195000 1/31/2025 1:27 PM 195 23.60 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
MGM MGM Resorts International
36.00
-6.01%
 
WYNN Wynn Resorts, Limited
90.79
-2.87%
 
LVS Las Vegas Sands Corp.
44.02
-2.11%
 
RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
HGV Hilton Grand Vacations Inc.
41.01
-2.33%
 
BALY Bally's Corporation
16.25
-6.23%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
VAC Marriott Vacations Worldwide Corporation
84.14
-4.30%