Vulcan Materials Company (VMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621C00160000 | 2023-09-28 12:00PM EDT | 160.00 | 57.00 | 42.00 | 44.20 | 0.00 | - | - | 0 | 0.00% |
| VMC240621C00190000 | 2024-01-02 1:05PM EDT | 190.00 | 41.80 | 43.40 | 47.20 | 0.00 | - | 12 | 11 | 0.00% |
| VMC240621C00195000 | 2024-04-17 12:04PM EDT | 195.00 | 64.47 | 62.70 | 66.80 | 0.00 | - | 2 | 3 | 186.06% |
| VMC240621C00200000 | 2024-06-03 3:21PM EDT | 200.00 | 53.00 | 51.80 | 55.40 | 0.00 | - | 5 | 16 | 82.72% |
| VMC240621C00210000 | 2024-02-05 11:00AM EDT | 210.00 | 28.30 | 57.80 | 61.00 | 0.00 | - | 1 | 17 | 232.56% |
| VMC240621C00220000 | 2024-05-29 1:19PM EDT | 220.00 | 33.28 | 31.90 | 35.70 | 0.00 | - | 1 | 42 | 58.64% |
| VMC240621C00230000 | 2024-05-23 3:38PM EDT | 230.00 | 27.91 | 22.40 | 25.20 | 0.00 | - | 1 | 50 | 61.94% |
| VMC240621C00240000 | 2024-06-12 3:43PM EDT | 240.00 | 8.82 | 13.10 | 15.30 | 0.00 | - | 2 | 132 | 43.65% |
| VMC240621C00250000 | 2024-06-13 10:35AM EDT | 250.00 | 5.03 | 5.10 | 5.60 | +0.63 | +14.32% | 5 | 173 | 24.02% |
| VMC240621C00260000 | 2024-06-13 1:17PM EDT | 260.00 | 1.12 | 0.80 | 1.15 | +0.76 | +211.11% | 212 | 251 | 22.18% |
| VMC240621C00270000 | 2024-06-13 1:19PM EDT | 270.00 | 0.55 | 0.10 | 1.00 | +0.40 | +266.67% | 3 | 179 | 36.65% |
| VMC240621C00280000 | 2024-06-07 2:44PM EDT | 280.00 | 0.11 | 0.00 | 0.25 | -0.01 | -8.33% | 10 | 576 | 36.67% |
| VMC240621C00290000 | 2024-06-13 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 534 | 36.91% |
| VMC240621C00300000 | 2024-06-12 11:38AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 44.73% |
| VMC240621C00310000 | 2024-06-06 12:52PM EDT | 310.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 77.34% |
| VMC240621C00320000 | 2024-06-12 9:31AM EDT | 320.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 157 | 86.72% |
| VMC240621C00330000 | 2024-05-21 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 11 | 16 | 87.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621P00100000 | 2024-05-16 12:27PM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 256.25% |
| VMC240621P00105000 | 2023-11-16 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 261.33% |
| VMC240621P00110000 | 2023-10-20 9:30AM EDT | 110.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 9 | 263.28% |
| VMC240621P00115000 | 2023-11-22 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 226.17% |
| VMC240621P00120000 | 2023-11-22 2:00PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 224.61% |
| VMC240621P00125000 | 2024-05-06 11:31AM EDT | 125.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 179.69% |
| VMC240621P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 159.77% |
| VMC240621P00155000 | 2024-02-09 12:31PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 145.12% |
| VMC240621P00165000 | 2024-06-03 12:56PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 109.96% |
| VMC240621P00170000 | 2024-06-03 10:47AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 252 | 141.80% |
| VMC240621P00175000 | 2024-06-03 3:07PM EDT | 175.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 37 | 38 | 121.39% |
| VMC240621P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 39 | 68 | 125.20% |
| VMC240621P00185000 | 2024-05-10 11:57AM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 55 | 88.67% |
| VMC240621P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| VMC240621P00195000 | 2024-06-11 9:30AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 32 | 99.41% |
| VMC240621P00200000 | 2024-05-10 11:57AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 85 | 138 | 81.74% |
| VMC240621P00210000 | 2024-05-17 1:27PM EDT | 210.00 | 0.08 | 0.05 | 1.35 | 0.00 | - | 1 | 5 | 76.27% |
| VMC240621P00220000 | 2024-06-03 3:06PM EDT | 220.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 2 | 94 | 47.36% |
| VMC240621P00230000 | 2024-05-15 2:15PM EDT | 230.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 2 | 46 | 55.08% |
| VMC240621P00240000 | 2024-06-13 9:47AM EDT | 240.00 | 0.67 | 0.15 | 1.15 | 0.00 | - | 2 | 188 | 34.64% |
| VMC240621P00250000 | 2024-06-13 9:47AM EDT | 250.00 | 3.62 | 1.55 | 2.00 | -2.62 | -41.99% | 4 | 54 | 21.33% |
| VMC240621P00260000 | 2024-06-11 10:57AM EDT | 260.00 | 15.04 | 7.00 | 9.00 | 0.00 | - | 2 | 106 | 30.25% |
| VMC240621P00270000 | 2024-06-06 2:48PM EDT | 270.00 | 21.62 | 15.20 | 18.10 | 0.00 | - | 16 | 4 | 39.92% |
| VMC240621P00280000 | 2024-06-06 2:36PM EDT | 280.00 | 30.60 | 25.10 | 28.20 | 0.00 | - | 14 | 5 | 55.18% |
| VMC240621P00290000 | 2024-06-06 3:57PM EDT | 290.00 | 41.69 | 35.60 | 38.10 | 0.00 | - | 1 | 0 | 66.68% |
| VMC240621P00300000 | 2024-06-06 3:57PM EDT | 300.00 | 51.72 | 44.90 | 48.50 | 0.00 | - | - | 0 | 83.96% |
© 2024 Yahoo. All rights reserved.