Vulcan Materials Company (VMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241115C00190000 | 2024-05-16 9:33AM EDT | 190.00 | 82.90 | 68.70 | 73.00 | 0.00 | - | - | 7 | 48.61% |
| VMC241115C00220000 | 2024-05-21 11:57AM EDT | 220.00 | 45.95 | 42.20 | 46.10 | 0.00 | - | - | 1 | 37.61% |
| VMC241115C00230000 | 2024-05-14 3:55PM EDT | 230.00 | 47.02 | 34.90 | 38.00 | 0.00 | - | 1 | 2 | 34.85% |
| VMC241115C00250000 | 2024-03-15 2:49PM EDT | 250.00 | 36.15 | 30.10 | 32.90 | 0.00 | - | - | 3 | 43.88% |
| VMC241115C00260000 | 2024-05-31 9:58AM EDT | 260.00 | 13.96 | 15.60 | 18.30 | -4.49 | -24.34% | 2 | 9 | 29.19% |
| VMC241115C00270000 | 2024-05-28 3:49PM EDT | 270.00 | 11.00 | 11.30 | 12.80 | 0.00 | - | 1 | 13 | 26.85% |
| VMC241115C00280000 | 2024-05-28 3:51PM EDT | 280.00 | 7.70 | 7.80 | 8.90 | 0.00 | - | 30 | 50 | 25.63% |
| VMC241115C00290000 | 2024-05-24 1:27PM EDT | 290.00 | 6.80 | 5.20 | 5.90 | 0.00 | - | 1 | 5 | 24.55% |
| VMC241115C00300000 | 2024-05-28 2:26PM EDT | 300.00 | 3.60 | 3.40 | 4.00 | 0.00 | - | 9 | 11 | 24.22% |
| VMC241115C00310000 | 2024-05-20 10:35AM EDT | 310.00 | 3.25 | 2.15 | 4.60 | 0.00 | - | 10 | 177 | 28.56% |
| VMC241115C00350000 | 2024-04-24 2:04PM EDT | 350.00 | 1.20 | 0.25 | 1.60 | 0.00 | - | 1 | 2 | 29.92% |
| VMC241115C00360000 | 2024-05-14 3:53PM EDT | 360.00 | 0.95 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 31.04% |
| VMC241115C00380000 | 2024-03-27 9:30AM EDT | 380.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| VMC241115C00390000 | 2024-04-16 12:24PM EDT | 390.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 40.38% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241115P00185000 | 2024-05-16 11:23AM EDT | 185.00 | 0.60 | 0.35 | 2.20 | 0.00 | - | - | 1 | 35.69% |
| VMC241115P00190000 | 2024-04-15 3:53PM EDT | 190.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | - | 3 | 27.70% |
| VMC241115P00195000 | 2024-03-25 2:32PM EDT | 195.00 | 1.55 | 1.85 | 2.30 | 0.00 | - | 3 | 5 | 31.47% |
| VMC241115P00200000 | 2024-05-29 9:44AM EDT | 200.00 | 1.70 | 1.05 | 2.50 | 0.00 | - | 1 | 14 | 29.91% |
| VMC241115P00210000 | 2024-04-26 12:32PM EDT | 210.00 | 3.40 | 1.50 | 2.10 | 0.00 | - | 1 | 16 | 24.12% |
| VMC241115P00230000 | 2024-05-28 2:13PM EDT | 230.00 | 5.10 | 4.70 | 5.40 | 0.00 | - | 12 | 24 | 22.66% |
| VMC241115P00240000 | 2024-05-14 3:55PM EDT | 240.00 | 5.35 | 5.70 | 7.90 | 0.00 | - | - | 2 | 21.55% |
| VMC241115P00250000 | 2024-05-28 3:08PM EDT | 250.00 | 11.20 | 10.10 | 11.40 | 0.00 | - | 2 | 3 | 20.62% |
| VMC241115P00260000 | 2024-05-15 9:44AM EDT | 260.00 | 10.15 | 14.80 | 16.60 | 0.00 | - | - | 1 | 20.64% |
| VMC241115P00280000 | 2024-05-09 2:16PM EDT | 280.00 | 20.59 | 26.00 | 29.40 | 0.00 | - | 1 | 2 | 19.48% |
© 2024 Yahoo. All rights reserved.