Vulcan Materials Company (VMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 107.28% |
| VMC240621C00200000 | 2024-02-16 12:25PM EDT | 200.00 | 62.94 | 67.50 | 71.70 | 0.00 | - | 1 | 21 | 165.58% |
| VMC240621C00210000 | 2024-02-05 11:00AM EDT | 210.00 | 28.30 | 57.80 | 61.00 | 0.00 | - | 1 | 17 | 145.28% |
| VMC240621C00220000 | 2024-05-29 1:19PM EDT | 220.00 | 33.28 | 34.50 | 38.50 | 0.00 | - | 1 | 42 | 62.52% |
| VMC240621C00230000 | 2024-05-23 3:38PM EDT | 230.00 | 27.91 | 25.30 | 27.90 | 0.00 | - | 1 | 50 | 45.26% |
| VMC240621C00240000 | 2024-05-22 11:10AM EDT | 240.00 | 19.05 | 16.20 | 19.30 | 0.00 | - | 5 | 142 | 40.55% |
| VMC240621C00250000 | 2024-05-17 2:50PM EDT | 250.00 | 12.04 | 8.50 | 9.40 | 0.00 | - | 2 | 171 | 25.77% |
| VMC240621C00260000 | 2024-05-31 12:30PM EDT | 260.00 | 1.00 | 2.80 | 3.50 | -1.22 | -54.95% | 40 | 246 | 22.22% |
| VMC240621C00270000 | 2024-05-31 10:10AM EDT | 270.00 | 0.40 | 0.55 | 2.90 | -0.12 | -23.08% | 8 | 184 | 33.02% |
| VMC240621C00280000 | 2024-05-31 9:30AM EDT | 280.00 | 0.29 | 0.00 | 2.40 | -0.21 | -42.00% | 1 | 587 | 41.13% |
| VMC240621C00290000 | 2024-05-24 3:25PM EDT | 290.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 314 | 533 | 43.49% |
| VMC240621C00300000 | 2024-05-16 10:03AM EDT | 300.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 1 | 114 | 41.99% |
| VMC240621C00310000 | 2024-04-02 9:37AM EDT | 310.00 | 1.20 | 0.10 | 3.00 | 0.00 | - | 1 | 6 | 60.01% |
| VMC240621C00320000 | 2024-05-09 9:30AM EDT | 320.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 160 | 56.08% |
| VMC240621C00330000 | 2024-05-21 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 11 | 16 | 56.59% |
Putsfor21 June 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 | 1.95 | 0.00 | - | 1 | 4 | 216.02% |
| VMC240621P00105000 | 2023-11-16 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 176.86% |
| VMC240621P00110000 | 2023-10-20 9:30AM EDT | 110.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 9 | 178.22% |
| VMC240621P00115000 | 2023-11-22 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 153.32% |
| VMC240621P00120000 | 2023-11-22 2:00PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 152.34% |
| VMC240621P00125000 | 2024-05-06 11:31AM EDT | 125.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 10 | 18 | 169.14% |
| VMC240621P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 108.79% |
| VMC240621P00155000 | 2024-02-09 12:31PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 99.02% |
| VMC240621P00165000 | 2024-04-04 3:43PM EDT | 165.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 104.44% |
| VMC240621P00170000 | 2023-12-18 4:04PM EDT | 170.00 | 1.79 | 1.00 | 1.75 | 0.00 | - | 3 | 252 | 111.67% |
| VMC240621P00175000 | 2024-02-12 10:39AM EDT | 175.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 83.20% |
| VMC240621P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 39 | 68 | 85.89% |
| VMC240621P00185000 | 2024-05-10 11:57AM EDT | 185.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 55 | 88.33% |
| VMC240621P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| VMC240621P00195000 | 2024-02-16 10:34AM EDT | 195.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 62.99% |
| VMC240621P00200000 | 2024-05-10 11:57AM EDT | 200.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 138 | 53.86% |
| VMC240621P00210000 | 2024-05-17 1:27PM EDT | 210.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 50.68% |
| VMC240621P00220000 | 2024-04-29 9:50AM EDT | 220.00 | 0.73 | 0.10 | 0.75 | 0.00 | - | 1 | 92 | 43.63% |
| VMC240621P00230000 | 2024-05-15 2:15PM EDT | 230.00 | 0.12 | 0.15 | 1.35 | 0.00 | - | 2 | 46 | 39.11% |
| VMC240621P00240000 | 2024-05-23 2:02PM EDT | 240.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 51 | 184 | 24.05% |
| VMC240621P00250000 | 2024-05-28 2:31PM EDT | 250.00 | 3.10 | 1.85 | 2.60 | 0.00 | - | 3 | 48 | 21.01% |
| VMC240621P00260000 | 2024-05-31 3:42PM EDT | 260.00 | 8.90 | 5.60 | 8.40 | -0.19 | -2.09% | 2 | 151 | 25.14% |
| VMC240621P00270000 | 2024-05-30 2:44PM EDT | 270.00 | 15.05 | 13.40 | 16.00 | 0.00 | - | 14 | 66 | 26.81% |
| VMC240621P00280000 | 2024-05-16 2:05PM EDT | 280.00 | 20.36 | 23.10 | 26.00 | 0.00 | - | 8 | 5 | 37.01% |
| VMC240621P00290000 | 2024-05-23 3:42PM EDT | 290.00 | 34.00 | 32.20 | 36.00 | 0.00 | - | 3 | 3 | 46.09% |
© 2024 Yahoo. All rights reserved.