NYSE - Delayed Quote • USD
Vail Resorts, Inc. (MTN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00200000 | 4/26/2024 5:30 PM | 200 | 4.80 | 4.00 | 4.30 | -0.60 | -11.11% | 7 | 30 | 27.38% |
| MTN240517C00210000 | 4/26/2024 6:48 PM | 210 | 1.15 | 0.95 | 1.15 | -0.49 | -29.88% | 18 | 132 | 25.93% |
| MTN240517C00220000 | 4/26/2024 7:21 PM | 220 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 137 | 276 | 27.42% |
| MTN240517C00230000 | 4/25/2024 7:46 PM | 230 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 13 | 255 | 35.16% |
| MTN240517C00240000 | 4/26/2024 7:48 PM | 240 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 399 | 37.40% |
| MTN240517C00250000 | 4/25/2024 1:50 PM | 250 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 751 | 50.54% |
| MTN240517C00260000 | 4/4/2024 1:50 PM | 260 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 20 | 51.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00180000 | 4/23/2024 2:33 PM | 180 | 0.38 | 0.40 | 0.55 | 0.00 | 0.00% | 10 | 20 | 30.62% |
| MTN240517P00185000 | 4/26/2024 1:52 PM | 185 | 0.55 | 0.80 | 1.05 | -0.13 | -19.12% | 2 | 15 | 29.18% |
| MTN240517P00190000 | 4/26/2024 7:43 PM | 190 | 1.60 | 1.60 | 1.80 | 0.00 | 0.00% | 13 | 83 | 26.89% |
| MTN240517P00195000 | 4/26/2024 2:15 PM | 195 | 1.90 | 2.95 | 3.20 | -1.10 | -36.67% | 1 | 53 | 25.48% |
| MTN240517P00200000 | 4/26/2024 7:49 PM | 200 | 5.00 | 5.00 | 5.40 | -0.30 | -5.66% | 13 | 59 | 24.29% |
| MTN240517P00210000 | 4/25/2024 3:59 PM | 210 | 10.30 | 12.00 | 12.80 | 0.00 | 0.00% | 1 | 95 | 25.77% |
| MTN240517P00220000 | 4/23/2024 2:59 PM | 220 | 15.50 | 17.70 | 25.30 | 0.00 | 0.00% | 3 | 80 | 58.02% |
| MTN240517P00230000 | 4/24/2024 7:53 PM | 230 | 28.55 | 27.20 | 35.20 | 0.00 | 0.00% | 13 | 0 | 70.37% |
| MTN240517P00250000 | 4/24/2024 7:53 PM | 250 | 48.55 | 47.20 | 55.10 | 0.00 | 0.00% | 12 | 12 | 91.89% |
| MTN240517P00260000 | 4/24/2024 7:53 PM | 260 | 58.57 | 57.20 | 65.40 | 0.00 | 0.00% | 12 | 0 | 104.41% |
Related Tickers
CZR Caesars Entertainment, Inc.
36.61
-3.76%
RRR Red Rock Resorts, Inc.
54.12
-8.63%
WYNN Wynn Resorts, Limited
95.88
-0.75%
MGM MGM Resorts International
41.09
-2.58%
LVS Las Vegas Sands Corp.
45.45
-0.22%
HGV Hilton Grand Vacations Inc.
44.34
-0.16%
MLCO Melco Resorts & Entertainment Limited
6.34
+0.48%
PENN PENN Entertainment, Inc.
16.86
-1.92%
VAC Marriott Vacations Worldwide Corporation
100.87
-0.16%
PLYA Playa Hotels & Resorts N.V.
9.05
-0.98%