Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MTN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MTN VAIL RESORTS INC   0.269 0.258 195.02 1.52
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MTN 10.80 11.40 11.11 11.76 3 2  S   185 MTN 0.55 0.75 1.35 0.50 0 23  S  
MTN 6.70 7.30 6.16 7.70 0 11  S   190 MTN 1.45 1.70 1.40 1.40 1 90  S  
MTN 3.60 4.00 3.91 4.48 3 12  S   195 MTN 3.20 3.60 2.90 3.15 1 53  S  
MTN 1.60 1.85 1.65 2.28 18 46  S   200 MTN 6.10 6.70 7.90 5.92 0 71  S  
MTN 0.10 0.30 0.35 0.38 0 132  S   210 MTN 11.50 19.30 18.45 13.94 0 17  S  
MTN 0.00 0.10 0.10 0.03 1 438  S   220 MTN 21.00 29.40 24.81 23.53 1 15  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MTN 14.90 15.40 13.90 26.76 0 0  S   185 MTN 3.60 3.90 4.00 0.45 1 38  S  
MTN 11.50 11.90 12.00 22.60 1 3  S   190 MTN 5.20 5.40 5.43 0.85 134 14  S  
MTN 8.60 9.00 9.40 18.69 0 10  S   195 MTN 7.30 7.60 10.60 1.50 0 14  S  
MTN 6.20 6.60 6.57 15.09 2 306  S   200 MTN 9.90 10.30 8.70 2.46 1 14  S  
MTN 3.00 3.20 3.13 9.11 15 78  S   210 MTN 16.50 17.20 17.17 5.60 1 30  S  
MTN 1.20 1.50 1.34 4.92 17 78  S   220 MTN 24.60 26.90 0.00 10.53 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MTN 15.90 16.40 43.00 48.24 0 1  S   185 MTN 5.50 5.80 7.90 0.05 0 24  S  
MTN 12.60 13.10 11.00 44.33 0 5  S   190 MTN 7.30 7.70 7.50 0.10 1 112  S  
MTN 9.80 10.30 8.40 40.45 0 6  S   195 MTN 9.60 10.10 12.40 0.19 0 70  S  
MTN 7.40 7.80 5.90 36.62 0 22  S   200 MTN 12.30 12.80 13.90 0.34 0 160  S  
MTN 4.00 4.30 3.50 29.25 0 8  S   210 MTN 18.90 19.50 14.20 0.90 0 84  S  
MTN 1.95 2.20 2.40 22.45 0 240  S   220 MTN 26.90 27.50 30.50 2.04 0 97  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.