Vulcan Materials Company (VMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 219.21% |
| VMC240517C00200000 | 2024-02-26 12:09PM EDT | 200.00 | 61.80 | 72.40 | 75.40 | 0.00 | - | 2 | 4 | 192.61% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 48.40 | 53.00 | 0.00 | - | 2 | 9 | 67.70% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 38.20 | 43.00 | 0.00 | - | 1 | 26 | 54.27% |
| VMC240517C00230000 | 2024-04-25 11:25AM EDT | 230.00 | 26.90 | 28.70 | 33.50 | 0.00 | - | 2 | 46 | 67.82% |
| VMC240517C00240000 | 2024-04-29 11:47AM EDT | 240.00 | 23.70 | 20.20 | 23.70 | 0.00 | - | 2 | 127 | 53.58% |
| VMC240517C00250000 | 2024-05-01 10:55AM EDT | 250.00 | 11.50 | 12.70 | 14.10 | -1.40 | -10.85% | 1 | 140 | 39.23% |
| VMC240517C00260000 | 2024-05-01 2:26PM EDT | 260.00 | 7.67 | 6.70 | 7.10 | +1.27 | +19.84% | 48 | 379 | 33.33% |
| VMC240517C00270000 | 2024-05-01 11:51AM EDT | 270.00 | 2.50 | 2.75 | 3.20 | -0.05 | -1.96% | 3 | 148 | 32.56% |
| VMC240517C00280000 | 2024-05-01 3:32PM EDT | 280.00 | 1.20 | 0.80 | 2.10 | +0.25 | +26.32% | 37 | 227 | 38.79% |
| VMC240517C00290000 | 2024-05-01 3:32PM EDT | 290.00 | 0.40 | 0.20 | 0.45 | -0.05 | -11.11% | 1 | 77 | 33.08% |
| VMC240517C00300000 | 2024-04-30 2:05PM EDT | 300.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 52.37% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 51.98% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 59.13% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 63.97% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 61.43% |
PutsforMay 17, 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 | 200.49% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 180.66% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 181.84% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 198.05% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 156.64% |
| 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 | 124.51% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 147.41% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 113.77% |
| VMC240517P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.90 | 0.45 | 0.75 | 0.00 | - | 1 | 2 | 116.02% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 111.67% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 95.07% |
| VMC240517P00180000 | 2024-03-26 9:31AM EDT | 180.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 88.18% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 95.41% |
| VMC240517P00190000 | 2024-01-26 10:30AM EDT | 190.00 | 1.98 | 0.15 | 0.75 | 0.00 | - | 2 | 10 | 80.08% |
| VMC240517P00195000 | 2024-02-08 12:26PM EDT | 195.00 | 1.65 | 0.15 | 2.45 | 0.00 | - | 4 | 6 | 91.99% |
| VMC240517P00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VMC240517P00210000 | 2024-04-22 2:41PM EDT | 210.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 8 | 64.01% |
| VMC240517P00220000 | 2024-03-20 10:42AM EDT | 220.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 3 | 23 | 52.88% |
| VMC240517P00230000 | 2024-04-29 2:04PM EDT | 230.00 | 0.55 | 0.40 | 2.65 | 0.00 | - | 5 | 35 | 59.49% |
| VMC240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 0.95 | 1.00 | 1.35 | -0.20 | -17.39% | 2 | 222 | 35.34% |
| VMC240517P00250000 | 2024-05-01 10:13AM EDT | 250.00 | 3.70 | 2.70 | 3.10 | +0.50 | +15.62% | 7 | 110 | 32.43% |
| VMC240517P00260000 | 2024-05-01 3:30PM EDT | 260.00 | 5.70 | 6.30 | 6.70 | -1.27 | -18.22% | 66 | 66 | 30.25% |
| VMC240517P00270000 | 2024-05-01 3:15PM EDT | 270.00 | 10.00 | 12.20 | 13.00 | -3.50 | -25.93% | 2 | 45 | 30.03% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 19.80 | 23.00 | 0.00 | - | 20 | 36 | 42.93% |
© 2024 Yahoo. All rights reserved.