Vulcan Materials Company (VMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240816C00115000 | 2024-04-24 2:32PM EDT | 115.00 | 144.00 | 143.50 | 147.40 | 0.00 | - | - | 0 | 160.17% |
| VMC240816C00210000 | 2024-06-03 3:39PM EDT | 210.00 | 44.50 | 42.90 | 46.60 | +16.00 | +56.14% | 5 | 6 | 44.15% |
| VMC240816C00220000 | 2024-02-15 2:17PM EDT | 220.00 | 33.81 | 52.00 | 55.30 | 0.00 | - | 2 | 2 | 83.71% |
| VMC240816C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 40.06 | 29.00 | 32.40 | 0.00 | - | 3 | 12 | 44.69% |
| VMC240816C00240000 | 2024-03-15 2:49PM EDT | 240.00 | 37.60 | 30.50 | 32.50 | 0.00 | - | 1 | 5 | 56.56% |
| VMC240816C00250000 | 2024-05-31 11:07AM EDT | 250.00 | 9.80 | 12.60 | 13.20 | 0.00 | - | 1 | 177 | 26.78% |
| VMC240816C00260000 | 2024-05-31 10:53AM EDT | 260.00 | 5.83 | 7.80 | 8.20 | 0.00 | - | 10 | 207 | 25.43% |
| VMC240816C00270000 | 2024-06-03 3:06PM EDT | 270.00 | 4.00 | 4.10 | 4.70 | +0.50 | +14.29% | 8 | 145 | 24.48% |
| VMC240816C00280000 | 2024-05-30 3:17PM EDT | 280.00 | 2.68 | 2.10 | 2.50 | 0.00 | - | 1 | 132 | 23.87% |
| VMC240816C00290000 | 2024-05-30 3:17PM EDT | 290.00 | 1.48 | 0.90 | 1.70 | 0.00 | - | 1 | 526 | 25.57% |
| VMC240816C00300000 | 2024-05-21 1:07PM EDT | 300.00 | 1.24 | 0.35 | 0.65 | 0.00 | - | 1 | 147 | 23.78% |
| VMC240816C00310000 | 2024-05-21 10:45AM EDT | 310.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 14 | 30 | 29.43% |
| VMC240816C00320000 | 2024-04-08 11:55AM EDT | 320.00 | 2.70 | 0.85 | 1.10 | 0.00 | - | 2 | 1 | 33.88% |
| VMC240816C00330000 | 2024-04-08 3:06PM EDT | 330.00 | 1.89 | 0.25 | 0.75 | 0.00 | - | 2 | 4 | 34.42% |
| VMC240816C00340000 | 2024-02-22 12:44PM EDT | 340.00 | 1.20 | 1.65 | 2.45 | 0.00 | - | 362 | 345 | 48.23% |
| VMC240816C00360000 | 2024-04-16 12:23PM EDT | 360.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 53.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240816P00135000 | 2023-12-19 11:41AM EDT | 135.00 | 0.61 | 0.25 | 0.90 | 0.00 | - | - | 5 | 71.34% |
| VMC240816P00160000 | 2024-01-23 3:27PM EDT | 160.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 51.78% |
| VMC240816P00165000 | 2024-02-01 10:30AM EDT | 165.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | - | 1 | 58.40% |
| VMC240816P00170000 | 2024-02-01 10:30AM EDT | 170.00 | 1.95 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 55.66% |
| VMC240816P00175000 | 2023-12-22 2:06PM EDT | 175.00 | 3.00 | 2.15 | 3.20 | 0.00 | - | 1 | 1 | 62.45% |
| VMC240816P00180000 | 2023-12-22 11:54AM EDT | 180.00 | 3.50 | 2.70 | 3.40 | 0.00 | - | 1 | 1 | 60.83% |
| VMC240816P00185000 | 2024-01-09 3:01PM EDT | 185.00 | 4.30 | 2.30 | 4.60 | 0.00 | - | 1 | 4 | 59.12% |
| VMC240816P00190000 | 2024-02-16 4:50PM EDT | 190.00 | 1.40 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 38.87% |
| VMC240816P00195000 | 2023-12-22 11:54AM EDT | 195.00 | 5.80 | 4.90 | 6.70 | 0.00 | - | 1 | 1 | 61.45% |
| VMC240816P00200000 | 2024-05-02 2:36PM EDT | 200.00 | 1.85 | 0.15 | 1.40 | 0.00 | - | 4 | 9 | 37.05% |
| VMC240816P00210000 | 2024-05-21 3:16PM EDT | 210.00 | 0.60 | 0.75 | 1.10 | 0.00 | - | 1 | 26 | 29.03% |
| VMC240816P00220000 | 2024-05-21 10:24AM EDT | 220.00 | 1.20 | 0.40 | 2.00 | 0.00 | - | 5 | 14 | 27.55% |
| VMC240816P00230000 | 2024-05-28 3:48PM EDT | 230.00 | 2.30 | 2.25 | 2.90 | 0.00 | - | 1 | 16 | 24.18% |
| VMC240816P00240000 | 2024-06-03 3:32PM EDT | 240.00 | 4.87 | 4.60 | 5.10 | -0.93 | -16.03% | 4 | 163 | 22.73% |
| VMC240816P00250000 | 2024-06-03 12:55PM EDT | 250.00 | 9.30 | 8.00 | 8.40 | +1.40 | +17.72% | 1 | 97 | 20.98% |
| VMC240816P00260000 | 2024-06-03 11:16AM EDT | 260.00 | 13.30 | 13.00 | 13.70 | +1.40 | +11.76% | 1 | 82 | 20.18% |
| VMC240816P00270000 | 2024-05-10 3:19PM EDT | 270.00 | 9.10 | 19.20 | 20.90 | 0.00 | - | 14 | 23 | 20.15% |
| VMC240816P00280000 | 2024-05-21 10:20AM EDT | 280.00 | 25.50 | 27.80 | 29.00 | 0.00 | - | 2 | 12 | 18.91% |
| VMC240816P00300000 | 2024-04-09 12:28PM EDT | 300.00 | 35.50 | 28.30 | 31.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.