NYSE:MTN - Vail Resorts Options Chain

Sign in or create an account to add this stock to your watchlist.
$184.23 -2.50 (-1.34 %)
(As of 01/23/2019 04:46 AM ET)
Previous Close$186.73
Today's Range$180.85 - $188.09
52-Week Range$179.60 - $302.76
Volume498,090 shs
Average Volume773,285 shs
Market Capitalization$7.43 billion
P/E Ratio29.29
Dividend Yield3.25%
Beta0.89

Options Chain

Vail Resorts (NYSE:MTN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/15/2019$330.00$0.000Call000
2/15/2019$320.00$0.000Call000
2/15/2019$310.00$0.000Call000
2/15/2019$300.00$0.000Call000
2/15/2019$290.00$0.000Call000
2/15/2019$280.00$0.000Call000
2/15/2019$270.00$0.000Call000
2/15/2019$260.00$0.000Call190.5757810
2/15/2019$250.00$0.000Call030
2/15/2019$240.00$0.000Call01950
2/15/2019$230.00$0.000Call01130
2/15/2019$220.00$0.000Call4125 (-1)0.289324 (-0.02682)0
2/15/2019$210.00$0.400Call11327 (+13)0.271438 (-0.093205)0.066853
2/15/2019$200.00$1.475Call4676 (+8)0.27048 (-0.019264)0.196566
2/15/2019$195.00$2.625Call17200.27211 (-0.020528)0.304166
2/15/2019$190.00$4.400Call65115 (-2)0.276108 (-0.019608)0.43476
2/15/2019$185.00$7.050Call1238 (+15)0.29028 (-0.010458)0.571141
2/15/2019$180.00$10.200Call23 (+2)0.297414 (-0.013702)0.694815
2/15/2019$175.00$14.000Call06 (+5)0.310282 (-0.018717)0.793808
2/15/2019$170.00$17.900Call518 (+11)0.293768 (-0.046972)0.888264
2/15/2019$165.00$22.550Call000.314636 (-0.023386)0.931197
2/15/2019$160.00$27.700Call000.398153 (+0.005881)0.929633
2/15/2019$155.00$32.150Call000.337269 (-0.044249)0.980323
2/15/2019$150.00$37.050Call04 (+4)0.329691 (-0.078442)0.993145
2/15/2019$145.00$41.750Call0001
2/15/2019$330.00$143.450Put000.98066 (-0.09584)-0.981952
2/15/2019$320.00$133.450Put000.934561 (-0.097279)-0.981327
2/15/2019$310.00$123.550Put000.922427 (-0.063403)-0.974371
2/15/2019$300.00$113.550Put000.87365 (-0.064241)-0.973303
2/15/2019$290.00$103.550Put000.822902 (-0.065622)-0.972114
2/15/2019$280.00$93.550Put000.770929 (-0.066602)-0.970601
2/15/2019$270.00$83.500Put000.69912 (-0.068151)-0.97218
2/15/2019$260.00$73.550Put000.65823 (-0.060936)-0.966637
2/15/2019$250.00$63.550Put000.59084 (-0.062178)-0.963842
2/15/2019$240.00$53.550Put000.520997 (-0.063217)-0.959928
2/15/2019$230.00$43.550Put000.447401 (-0.035874)-0.954789
2/15/2019$220.00$33.550Put030.3706-0.947028
2/15/2019$210.00$23.700Put0340.307662 (-0.050342)-0.916777
2/15/2019$200.00$14.600Put0350.27893 (+0.004315)-0.802296
2/15/2019$195.00$10.350Put58 (+1)0.257445 (-0.038849)-0.713284
2/15/2019$190.00$7.550Put794 (+2)0.283908 (-0.015285)-0.565916
2/15/2019$185.00$5.100Put7160.293869 (+4.7E-05)-0.431683
2/15/2019$180.00$3.250Put19187 (+6)0.302894 (-0.00529)-0.3088
2/15/2019$175.00$2.025Put1045 (+7)0.318324 (-0.001579)-0.209359
2/15/2019$170.00$1.225Put5320 (+3)0.328848 (-0.005236)-0.135368
2/15/2019$165.00$0.750Put838 (+1)0.344668 (+0.00824)-0.086299
2/15/2019$160.00$0.450Put3520.365499 (-0.006685)-0.053569
2/15/2019$155.00$0.000Put010
2/15/2019$150.00$0.000Put010
2/15/2019$145.00$0.000Put020
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/23/2019 by MarketBeat.com Staff

Featured Article: Do You Need a Fiduciary?

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