NYSE - Delayed Quote • USD
Vail Resorts, Inc. (MTN)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:04 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00200000 | 4/22/2024 6:26 PM | 200 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 25 | 0.00% |
| MTN240517C00210000 | 4/22/2024 7:07 PM | 210 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 59 | 3.13% |
| MTN240517C00220000 | 4/22/2024 5:49 PM | 220 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 122 | 6.25% |
| MTN240517C00230000 | 4/22/2024 6:14 PM | 230 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 265 | 12.50% |
| MTN240517C00240000 | 4/22/2024 5:55 PM | 240 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 402 | 12.50% |
| MTN240517C00250000 | 4/22/2024 1:34 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 753 | 12.50% |
| MTN240517C00260000 | 4/4/2024 1:50 PM | 260 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00180000 | 4/22/2024 7:05 PM | 180 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 12.50% |
| MTN240517P00185000 | 4/22/2024 6:43 PM | 185 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 6.25% |
| MTN240517P00190000 | 4/22/2024 7:59 PM | 190 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 59 | 6.25% |
| MTN240517P00195000 | 4/22/2024 6:15 PM | 195 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 45 | 3.13% |
| MTN240517P00200000 | 4/22/2024 7:52 PM | 200 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 51 | 1.56% |
| MTN240517P00210000 | 4/19/2024 6:51 PM | 210 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 74 | 0.00% |
| MTN240517P00220000 | 4/22/2024 7:09 PM | 220 | 17.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 181 | 0.00% |
| MTN240517P00230000 | 4/22/2024 2:19 PM | 230 | 27.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MTN240517P00250000 | 4/17/2024 5:52 PM | 250 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 12 | 0.00% |
| MTN240517P00260000 | 4/18/2024 2:11 PM | 260 | 41.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CZR Caesars Entertainment, Inc.
38.42
+0.58%
VAC Marriott Vacations Worldwide Corporation
98.89
+0.92%
MLCO Melco Resorts & Entertainment Limited
6.17
+0.33%
MGM MGM Resorts International
42.43
+0.02%
RRR Red Rock Resorts, Inc.
58.36
+1.69%
WYNN Wynn Resorts, Limited
97.48
+2.62%
LVS Las Vegas Sands Corp.
46.56
+2.42%
HGV Hilton Grand Vacations Inc.
43.82
+1.41%
PENN PENN Entertainment, Inc.
16.93
+2.36%
PLYA Playa Hotels & Resorts N.V.
8.95
-0.44%