Vulcan Materials Company (VMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
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 | 173.39% |
| VMC240517C00200000 | 2024-05-07 2:26PM EDT | 200.00 | 64.85 | 71.50 | 76.00 | 0.00 | - | 1 | 3 | 137.01% |
| 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 | 51.60 | 55.00 | 0.00 | - | 1 | 26 | 92.68% |
| VMC240517C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 35.76 | 41.60 | 46.00 | 0.00 | - | 3 | 43 | 86.01% |
| VMC240517C00240000 | 2024-05-06 12:00PM EDT | 240.00 | 27.80 | 31.70 | 36.00 | 0.00 | - | 1 | 126 | 69.92% |
| VMC240517C00250000 | 2024-05-06 1:54PM EDT | 250.00 | 17.62 | 21.70 | 25.50 | 0.00 | - | 1 | 139 | 69.78% |
| VMC240517C00260000 | 2024-05-09 11:53AM EDT | 260.00 | 10.20 | 12.10 | 15.40 | 0.00 | - | 3 | 270 | 48.46% |
| VMC240517C00270000 | 2024-05-10 9:37AM EDT | 270.00 | 3.80 | 4.70 | 5.70 | +0.40 | +11.76% | 1 | 174 | 27.30% |
| VMC240517C00280000 | 2024-05-09 11:06AM EDT | 280.00 | 0.40 | 0.50 | 0.80 | 0.00 | - | 1 | 234 | 20.14% |
| VMC240517C00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 34.28% |
| VMC240517C00300000 | 2024-04-30 2:05PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 46.95% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 50.59% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 60.35% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 75.10% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.24% |
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 | 295.31% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 266.80% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 269.14% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 293.75% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 233.79% |
| 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 | 188.48% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 222.85% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 173.73% |
| VMC240517P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 164.75% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 156.05% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 147.46% |
| VMC240517P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 39 | 48 | 50.00% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 149.41% |
| VMC240517P00190000 | 2024-05-02 11:22AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 123.24% |
| VMC240517P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 115.53% |
| VMC240517P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 107.91% |
| VMC240517P00210000 | 2024-05-09 1:07PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| VMC240517P00220000 | 2024-05-09 1:08PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| VMC240517P00230000 | 2024-05-09 2:13PM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 64.84% |
| VMC240517P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.75 | -0.01 | -16.67% | 1 | 211 | 51.12% |
| VMC240517P00250000 | 2024-05-09 10:04AM EDT | 250.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 128 | 40.82% |
| VMC240517P00260000 | 2024-05-09 3:00PM EDT | 260.00 | 0.49 | 0.15 | 0.35 | 0.00 | - | 3 | 75 | 22.95% |
| VMC240517P00270000 | 2024-05-09 3:57PM EDT | 270.00 | 2.63 | 1.30 | 1.80 | 0.00 | - | 6 | 45 | 17.82% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 6.20 | 7.70 | 0.00 | - | 20 | 36 | 12.21% |
© 2024 Yahoo. All rights reserved.