Vulcan Materials Company (VMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517C00165000 | 2023-09-28 12:00PM EDT | 165.00 | 51.80 | 36.90 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| VMC240517C00190000 | 2024-02-27 3:48PM EDT | 190.00 | 76.38 | 82.60 | 86.50 | 0.00 | - | 6 | 22 | 192.48% |
| VMC240517C00200000 | 2024-05-07 2:26PM EDT | 200.00 | 64.85 | 70.20 | 74.50 | 0.00 | - | 1 | 3 | 109.67% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 52.60 | 57.50 | 0.00 | - | 2 | 9 | 0.00% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 50.70 | 54.40 | 0.00 | - | 1 | 26 | 87.65% |
| VMC240517C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 35.76 | 40.80 | 44.50 | 0.00 | - | 3 | 43 | 75.00% |
| VMC240517C00240000 | 2024-05-10 11:23AM EDT | 240.00 | 33.68 | 30.90 | 34.60 | +5.88 | +21.15% | 1 | 126 | 61.52% |
| VMC240517C00250000 | 2024-05-10 11:23AM EDT | 250.00 | 23.68 | 21.00 | 24.60 | +6.06 | +34.39% | 1 | 139 | 68.60% |
| VMC240517C00260000 | 2024-05-10 1:51PM EDT | 260.00 | 14.17 | 12.10 | 14.60 | +3.97 | +38.92% | 3 | 270 | 47.39% |
| VMC240517C00270000 | 2024-05-10 1:38PM EDT | 270.00 | 4.81 | 3.90 | 4.40 | +1.41 | +41.47% | 8 | 174 | 21.78% |
| VMC240517C00280000 | 2024-05-09 11:06AM EDT | 280.00 | 0.70 | 0.40 | 0.65 | +0.30 | +75.00% | 25 | 234 | 20.63% |
| VMC240517C00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 74 | 40.48% |
| VMC240517C00300000 | 2024-04-30 2:05PM EDT | 300.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 59.40% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 61.55% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 72.80% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 80.76% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517P00100000 | 2023-11-01 10:26AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VMC240517P00105000 | 2023-11-21 3:59PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 315.43% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 284.96% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 287.30% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 313.67% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 249.61% |
| VMC240517P00135000 | 2023-10-23 10:08AM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VMC240517P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 40 | 53 | 201.17% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 237.84% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 185.35% |
| VMC240517P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.90 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 204.49% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 183.20% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 157.32% |
| VMC240517P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 39 | 48 | 163.77% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 159.28% |
| VMC240517P00190000 | 2024-05-02 11:22AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 145.22% |
| VMC240517P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 136.23% |
| VMC240517P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 127.44% |
| VMC240517P00210000 | 2024-05-09 1:07PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 110.35% |
| VMC240517P00220000 | 2024-05-09 1:08PM EDT | 220.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 93.70% |
| VMC240517P00230000 | 2024-05-10 3:00PM EDT | 230.00 | 0.71 | 0.05 | 0.75 | +0.46 | +184.00% | 1 | 34 | 69.73% |
| VMC240517P00240000 | 2024-05-10 9:30AM EDT | 240.00 | 0.04 | 0.00 | 1.05 | -0.01 | -20.00% | 1 | 211 | 58.06% |
| VMC240517P00250000 | 2024-05-09 10:04AM EDT | 250.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 128 | 43.12% |
| VMC240517P00260000 | 2024-05-10 2:14PM EDT | 260.00 | 0.30 | 0.20 | 0.40 | -0.19 | -38.78% | 2 | 75 | 24.85% |
| VMC240517P00270000 | 2024-05-10 10:41AM EDT | 270.00 | 1.25 | 1.65 | 1.90 | -1.38 | -52.47% | 2 | 45 | 18.80% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 7.40 | 10.20 | 0.00 | - | 20 | 36 | 34.90% |
© 2024 Yahoo. All rights reserved.