Log in

Vail Resorts Options Chain and Prices (NYSE:MTN)

$238.29
+5.33 (+2.29 %)
(As of 12/12/2019 03:41 AM ET)
Today's Range
$233.25
Now: $238.29
$238.53
50-Day Range
$230.80
MA: $237.76
$247.12
52-Week Range
$179.60
Now: $238.29
$249.67
Volume327,144 shs
Average Volume349,485 shs
Market Capitalization$9.60 billion
P/E Ratio31.56
Dividend Yield3.02%
Beta0.71

Options Chain

Vail Resorts (NYSE:MTN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$360.00$0.125Call0101.09076 (+0.003852)0.010117
12/20/2019$350.00$0.125Call01601.02682 (+0.001431)0.010662
12/20/2019$340.00$0.125Call090.952918 (-0.009582)0.01075
12/20/2019$330.00$0.125Call000.884039 (-0.01557)0.011471
12/20/2019$320.00$0.125Call0100.812154 (-0.019096)0.012345
12/20/2019$310.00$0.125Call0150.736941 (-0.015283)0.013431
12/20/2019$300.00$0.125Call0110.658002 (+0.043277)0.01482
12/20/2019$290.00$0.050Call8210.510891 (-0.023479)0.008087
12/20/2019$280.00$0.025Call02640.397319 (-0.120145)0.005381
12/20/2019$270.00$0.025Call0163 (-9)0.317141 (-0.0321)0.006588
12/20/2019$260.00$0.050Call12436 (-23)0.25308 (-0.016175)0.015074
12/20/2019$250.00$0.225Call115574 (-17)0.202129 (-0.038667)0.068377
12/20/2019$240.00$2.475Call175184 (-25)0.215922 (+0.001852)0.42589
12/20/2019$230.00$9.300Call26293 (-5)0.254659 (+0.019794)0.818982
12/20/2019$220.00$19.000Call153 (-1)0.394832 (+0.131347)0.907078
12/20/2019$210.00$28.800Call0120.516028 (+0.166116)0.94555
12/20/2019$200.00$38.550Call04160.583111 (+0.00394)0.97509
12/20/2019$195.00$43.350Call0120.4614190.997497
12/20/2019$190.00$48.400Call080.6138030.991809
12/20/2019$185.00$53.400Call070.6792940.992423
12/20/2019$180.00$58.600Call0100.905360.979624
12/20/2019$175.00$63.350Call000.7057940.997765
12/20/2019$170.00$68.350Call030.7712470.99782
12/20/2019$165.00$73.300Call00
12/20/2019$160.00$78.500Call001.153010.989043
12/20/2019$155.00$83.300Call00
12/20/2019$150.00$88.450Call061.263780.992509
12/20/2019$145.00$93.400Call001.268740.99526
12/20/2019$140.00$98.450Call091.43683 (+0.15536)0.993266
12/20/2019$135.00$103.400Call001.44030.995687
12/20/2019$130.00$108.500Call001.691230.992141
12/20/2019$125.00$113.400Call001.62490.996059
12/20/2019$120.00$118.400Call001.722810.996229
12/20/2019$115.00$123.300Call00
12/20/2019$110.00$128.400Call001.931590.996543
12/20/2019$105.00$133.350Call001.863710.998398
12/20/2019$100.00$138.400Call002.160630.99683
12/20/2019$95.00$143.400Call002.284090.996965
12/20/2019$360.00$121.750Put001.038 (+0.082614)-0.995126
12/20/2019$350.00$111.900Put001.12483-0.984715
12/20/2019$340.00$101.800Put000.962298 (-0.123352)-0.990398
12/20/2019$330.00$91.950Put000.993514 (-0.017916)-0.979671
12/20/2019$320.00$81.750Put000.764951-0.993655
12/20/2019$310.00$71.750Put000.690815 (-0.166057)-0.993103
12/20/2019$300.00$61.850Put000.696173 (-0.033067)-0.982195
12/20/2019$290.00$51.800Put000.582 (-0.108838)-0.985217
12/20/2019$280.00$41.800Put000.489453 (-0.043776)-0.982829
12/20/2019$270.00$31.650Put00 (-1)
12/20/2019$260.00$22.000Put14 (-3)0.350405 (+0.067989)-0.942423
12/20/2019$250.00$12.000Put032 (-4)0.221829 (+0.027577)-0.915611
12/20/2019$240.00$4.000Put10415 (+295)0.205423 (-0.013829)-0.579335
12/20/2019$230.00$0.850Put77490 (+160)0.242337 (+0.002382)-0.169812
12/20/2019$220.00$0.175Put27247 (-5)0.294055 (+0.028708)-0.038185
12/20/2019$210.00$0.075Put91304 (-84)0.379372 (+0.04904)-0.014351
12/20/2019$200.00$0.025Put9476 (-50)0.445703 (+0.018407)-0.00469
12/20/2019$195.00$0.125Put053 (-32)0.607741 (+0.101882)-0.014706
12/20/2019$190.00$0.025Put20186 (-27)0.564963 (-0.007307)-0.003613
12/20/2019$185.00$0.050Put0126 (+1)0.662842 (+0.049947)-0.005828
12/20/2019$180.00$0.125Put0550.823576 (+0.216539)-0.011113
12/20/2019$175.00$0.125Put0510.899286 (+0.102163)-0.010221
12/20/2019$170.00$0.125Put0250.974764 (+0.102498)-0.009577
12/20/2019$165.00$0.100Put0171.00914 (+0.169686)-0.007435
12/20/2019$160.00$0.050Put02181.00994 (+0.103067)-0.003994
12/20/2019$155.00$0.100Put0111.16029 (+0.108024)-0.006478
12/20/2019$150.00$0.025Put01381.07754 (+0.103154)-0.002022
12/20/2019$145.00$0.125Put061.36357 (+0.120067)-0.006884
12/20/2019$140.00$0.075Put0911.36723 (+0.040549)-0.004247
12/20/2019$135.00$0.075Put0381.45566 (+0.047145)-0.004024
12/20/2019$130.00$0.075Put0261.54741 (+0.129274)-0.003815
12/20/2019$125.00$0.075Put0411.64092 (+0.052596)-0.003578
12/20/2019$120.00$0.075Put0501.74044 (+0.13962)-0.003404
12/20/2019$115.00$0.075Put051.84297 (+0.060159)-0.003215
12/20/2019$110.00$0.075Put001.94859 (+0.147565)-0.00301
12/20/2019$105.00$0.025Put0431.83954 (+0.139787)-0.001147
12/20/2019$100.00$0.075Put0102.18087 (+0.161926)-0.002725
12/20/2019$95.00$0.075Put072.30576 (+0.167485)-0.002588
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/12/2019 by MarketBeat.com Staff

Featured Article: Reverse Stock Split

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel