Vulcan Materials Company (VMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241018C00220000 | 2024-09-05 2:59PM EDT | 220.00 | 17.86 | 29.40 | 33.40 | 0.00 | - | - | 2 | 58.25% |
| VMC241018C00230000 | 2024-09-11 1:08PM EDT | 230.00 | 7.30 | 20.70 | 23.90 | 0.00 | - | 3 | 72 | 47.60% |
| VMC241018C00240000 | 2024-09-27 12:58PM EDT | 240.00 | 13.19 | 11.20 | 13.70 | +1.03 | +8.47% | 2 | 177 | 31.95% |
| VMC241018C00250000 | 2024-09-27 12:58PM EDT | 250.00 | 6.44 | 6.00 | 6.50 | -3.26 | -33.61% | 13 | 88 | 26.65% |
| VMC241018C00260000 | 2024-09-27 3:05PM EDT | 260.00 | 2.00 | 1.95 | 2.40 | -0.65 | -24.53% | 1 | 291 | 24.88% |
| VMC241018C00270000 | 2024-09-25 2:10PM EDT | 270.00 | 0.85 | 0.50 | 0.80 | +0.20 | +30.77% | 2 | 55 | 25.35% |
| VMC241018C00280000 | 2024-09-20 3:31PM EDT | 280.00 | 0.44 | 0.05 | 0.55 | 0.00 | - | 10 | 21 | 30.86% |
| VMC241018C00290000 | 2024-09-23 11:07AM EDT | 290.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 37.31% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241018P00150000 | 2024-09-13 3:58PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 12 | 95.80% |
| VMC241018P00155000 | 2024-09-16 3:37PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 12 | 76.37% |
| VMC241018P00165000 | 2024-09-16 3:34PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 5 | 79.69% |
| VMC241018P00185000 | 2024-09-06 9:46AM EDT | 185.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 59.96% |
| VMC241018P00190000 | 2024-09-09 10:19AM EDT | 190.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | - | 1 | 57.23% |
| VMC241018P00195000 | 2024-09-11 2:25PM EDT | 195.00 | 0.72 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 52.54% |
| VMC241018P00200000 | 2024-09-25 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 55.18% |
| VMC241018P00210000 | 2024-09-23 12:15PM EDT | 210.00 | 0.72 | 0.10 | 0.55 | 0.00 | - | 1 | 18 | 45.12% |
| VMC241018P00220000 | 2024-09-27 3:41PM EDT | 220.00 | 0.50 | 0.30 | 0.55 | +0.02 | +4.17% | 1 | 32 | 35.23% |
| VMC241018P00230000 | 2024-09-26 3:25PM EDT | 230.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 3 | 209 | 30.23% |
| VMC241018P00240000 | 2024-09-27 9:41AM EDT | 240.00 | 2.60 | 1.90 | 2.40 | +1.10 | +73.33% | 10 | 109 | 26.55% |
| VMC241018P00250000 | 2024-09-26 1:30PM EDT | 250.00 | 4.80 | 5.00 | 5.50 | 0.00 | - | 6 | 197 | 23.49% |
| VMC241018P00260000 | 2024-09-19 11:38AM EDT | 260.00 | 11.97 | 10.70 | 12.80 | 0.00 | - | 13 | 40 | 28.04% |
© 2024 Yahoo. All rights reserved.