NYSE - Delayed Quote • USD
Vail Resorts, Inc. (MTN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621C00185000 | 5/1/2024 6:38 PM | 185 | 13.90 | 21.30 | 21.90 | 0.00 | 0.00% | - | 0 | 38.04% |
| MTN240621C00190000 | 5/16/2024 4:57 PM | 190 | 16.30 | 17.00 | 17.70 | 0.00 | 0.00% | 3 | 6 | 35.74% |
| MTN240621C00195000 | 5/14/2024 7:03 PM | 195 | 14.80 | 13.20 | 13.80 | 0.00 | 0.00% | 2 | 15 | 33.63% |
| MTN240621C00200000 | 5/16/2024 4:57 PM | 200 | 10.10 | 10.10 | 10.30 | 0.40 | 4.12% | 1 | 211 | 31.76% |
| MTN240621C00210000 | 5/17/2024 7:48 PM | 210 | 4.90 | 4.90 | 5.20 | -0.20 | -3.92% | 34 | 120 | 30.07% |
| MTN240621C00220000 | 5/17/2024 2:06 PM | 220 | 1.75 | 1.95 | 2.15 | -0.18 | -9.33% | 1 | 111 | 28.71% |
| MTN240621C00230000 | 5/17/2024 4:08 PM | 230 | 0.65 | 0.50 | 0.80 | 0.15 | 30.00% | 1 | 98 | 28.49% |
| MTN240621C00240000 | 5/17/2024 2:02 PM | 240 | 0.17 | 0.10 | 0.30 | -0.03 | -15.00% | 6 | 31 | 29.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621P00140000 | 4/18/2024 4:52 PM | 140 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 54.59% |
| MTN240621P00145000 | 4/22/2024 6:27 PM | 145 | 0.19 | 0.05 | 0.25 | 0.00 | 0.00% | - | 1 | 51.37% |
| MTN240621P00155000 | 5/1/2024 3:04 PM | 155 | 0.63 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 45.95% |
| MTN240621P00160000 | 4/30/2024 5:29 PM | 160 | 0.80 | 0.05 | 0.25 | 0.00 | 0.00% | - | 3 | 41.41% |
| MTN240621P00165000 | 5/8/2024 3:16 PM | 165 | 0.60 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 36 | 36.91% |
| MTN240621P00170000 | 5/16/2024 4:20 PM | 170 | 0.33 | 0.20 | 0.35 | 0.00 | 0.00% | 2 | 22 | 34.62% |
| MTN240621P00175000 | 5/8/2024 1:46 PM | 175 | 1.40 | 0.40 | 0.55 | 0.00 | 0.00% | 2 | 4 | 33.08% |
| MTN240621P00180000 | 5/17/2024 6:56 PM | 180 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 10 | 62 | 31.52% |
| MTN240621P00185000 | 5/17/2024 6:56 PM | 185 | 1.22 | 1.10 | 1.35 | -0.73 | -37.44% | 8 | 48 | 30.30% |
| MTN240621P00190000 | 5/16/2024 2:08 PM | 190 | 2.80 | 1.85 | 2.15 | 0.00 | 0.00% | 1 | 155 | 29.38% |
| MTN240621P00195000 | 5/17/2024 7:56 PM | 195 | 3.30 | 3.10 | 3.30 | -0.10 | -2.94% | 5 | 43 | 28.43% |
| MTN240621P00200000 | 5/17/2024 7:20 PM | 200 | 4.90 | 4.70 | 4.90 | -0.20 | -3.92% | 12 | 49 | 27.48% |
| MTN240621P00210000 | 5/17/2024 7:46 PM | 210 | 10.10 | 9.60 | 9.90 | -0.10 | -0.98% | 21 | 43 | 26.22% |
| MTN240621P00250000 | 5/15/2024 7:10 PM | 250 | 45.90 | 41.70 | 49.20 | 0.00 | 0.00% | 50 | 12 | 63.77% |
Related Tickers
RRR Red Rock Resorts, Inc.
51.32
-0.33%
VAC Marriott Vacations Worldwide Corporation
98.18
-1.78%
PLYA Playa Hotels & Resorts N.V.
8.33
-2.46%
CZR Caesars Entertainment, Inc.
35.52
+0.59%
HGV Hilton Grand Vacations Inc.
42.00
-1.62%
BALY Bally's Corporation
13.12
+0.85%
LVS Las Vegas Sands Corp.
47.03
+0.88%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
MGM MGM Resorts International
41.03
-1.49%
WYNN Wynn Resorts, Limited
96.79
-0.07%