NYSE - Nasdaq Real Time Price • USD
Vulcan Materials Company (VMC)
As of 12:03 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517C00165000 | 9/28/2023 4:00 PM | 165 | 51.80 | 36.90 | 39.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| VMC240517C00190000 | 2/27/2024 7:48 PM | 190 | 76.38 | 82.60 | 86.50 | 0.00 | 0.00% | 6 | 22 | 201.37% |
| VMC240517C00200000 | 2/26/2024 4:09 PM | 200 | 61.80 | 72.40 | 75.40 | 0.00 | 0.00% | 2 | 4 | 177.83% |
| VMC240517C00210000 | 4/3/2024 6:44 PM | 210 | 60.74 | 44.20 | 47.30 | 0.00 | 0.00% | 2 | 9 | 60.43% |
| VMC240517C00220000 | 4/17/2024 4:36 PM | 220 | 39.05 | 35.70 | 37.10 | 0.00 | 0.00% | 1 | 26 | 47.57% |
| VMC240517C00230000 | 3/14/2024 6:54 PM | 230 | 45.23 | 32.50 | 36.10 | 0.00 | 0.00% | 2 | 71 | 77.14% |
| VMC240517C00240000 | 4/22/2024 2:56 PM | 240 | 16.90 | 17.90 | 18.90 | 0.00 | 0.00% | 15 | 126 | 36.06% |
| VMC240517C00250000 | 4/23/2024 7:25 PM | 250 | 13.14 | 10.80 | 11.20 | 0.00 | 0.00% | 1 | 140 | 31.73% |
| VMC240517C00260000 | 4/25/2024 2:25 PM | 260 | 5.00 | 5.50 | 5.80 | -0.70 | -12.28% | 5 | 383 | 30.07% |
| VMC240517C00270000 | 4/25/2024 1:31 PM | 270 | 2.00 | 2.35 | 2.60 | -0.68 | -25.37% | 1 | 141 | 29.41% |
| VMC240517C00280000 | 4/24/2024 6:35 PM | 280 | 0.90 | 0.85 | 1.00 | 0.00 | 0.00% | 65 | 223 | 29.08% |
| VMC240517C00290000 | 4/18/2024 7:01 PM | 290 | 0.40 | 0.15 | 0.45 | 0.00 | 0.00% | 5 | 72 | 30.69% |
| VMC240517C00300000 | 4/18/2024 5:12 PM | 300 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 26 | 32.13% |
| VMC240517C00310000 | 4/22/2024 1:30 PM | 310 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 11 | 49.34% |
| VMC240517C00320000 | 4/12/2024 2:14 PM | 320 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 6 | 42.63% |
| VMC240517C00330000 | 2/12/2024 8:54 PM | 330 | 0.25 | 0.20 | 0.95 | 0.00 | 0.00% | - | 20 | 56.25% |
| VMC240517C00340000 | 3/22/2024 4:31 PM | 340 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 53.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517P00100000 | 11/1/2023 2:26 PM | 100 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| VMC240517P00105000 | 11/21/2023 7:59 PM | 105 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 164.84% |
| VMC240517P00110000 | 11/17/2023 8:55 PM | 110 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 148.44% |
| VMC240517P00115000 | 11/17/2023 3:51 PM | 115 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 149.32% |
| VMC240517P00125000 | 11/15/2023 8:26 PM | 125 | 0.55 | 0.00 | 2.30 | 0.00 | 0.00% | - | 2 | 162.55% |
| VMC240517P00130000 | 10/26/2023 4:07 PM | 130 | 1.65 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 128.32% |
| VMC240517P00135000 | 10/23/2023 2:08 PM | 135 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
| VMC240517P00150000 | 2/28/2024 3:24 PM | 150 | 0.23 | 0.00 | 0.65 | 0.00 | 0.00% | 40 | 53 | 101.47% |
| VMC240517P00155000 | 10/24/2023 1:51 PM | 155 | 3.00 | 0.85 | 1.55 | 0.00 | 0.00% | - | 1 | 120.14% |
| VMC240517P00160000 | 2/29/2024 5:16 PM | 160 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 92.43% |
| VMC240517P00165000 | 12/20/2023 3:43 PM | 165 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 2 | 97.31% |
| VMC240517P00170000 | 4/22/2024 6:12 PM | 170 | 0.05 | 1.40 | 0.75 | 0.00 | 0.00% | 1 | 6 | 98.88% |
| VMC240517P00175000 | 2/28/2024 5:26 PM | 175 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 76.76% |
| VMC240517P00180000 | 3/26/2024 1:31 PM | 180 | 0.25 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 9 | 71.00% |
| VMC240517P00185000 | 2/1/2024 2:30 PM | 185 | 1.50 | 0.05 | 1.55 | 0.00 | 0.00% | 3 | 3 | 76.71% |
| VMC240517P00190000 | 1/26/2024 2:30 PM | 190 | 1.98 | 0.15 | 0.75 | 0.00 | 0.00% | 2 | 10 | 64.11% |
| VMC240517P00195000 | 2/8/2024 4:26 PM | 195 | 1.65 | 0.15 | 2.45 | 0.00 | 0.00% | 4 | 6 | 73.61% |
| VMC240517P00200000 | 3/18/2024 1:30 PM | 200 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 25.00% |
| VMC240517P00210000 | 4/22/2024 6:41 PM | 210 | 0.25 | 0.15 | 0.70 | 0.00 | 0.00% | 1 | 8 | 49.61% |
| VMC240517P00220000 | 3/20/2024 2:42 PM | 220 | 0.65 | 0.65 | 0.90 | 0.00 | 0.00% | 3 | 23 | 42.41% |
| VMC240517P00230000 | 4/24/2024 4:09 PM | 230 | 1.10 | 0.95 | 1.15 | 0.00 | 0.00% | 1 | 35 | 34.73% |
| VMC240517P00240000 | 4/25/2024 1:43 PM | 240 | 3.20 | 2.20 | 2.40 | 0.94 | 41.59% | 1 | 221 | 31.79% |
| VMC240517P00250000 | 4/25/2024 1:43 PM | 250 | 6.50 | 4.80 | 5.10 | 1.90 | 41.30% | 1 | 109 | 30.07% |
| VMC240517P00260000 | 4/24/2024 2:46 PM | 260 | 9.40 | 9.50 | 9.80 | 0.00 | 0.00% | 7 | 65 | 28.86% |
| VMC240517P00270000 | 4/24/2024 1:42 PM | 270 | 13.50 | 16.20 | 16.90 | 0.00 | 0.00% | 1 | 45 | 29.40% |
| VMC240517P00280000 | 4/16/2024 5:30 PM | 280 | 22.44 | 24.70 | 25.70 | 0.00 | 0.00% | 20 | 36 | 32.07% |
Related Tickers
MLM Martin Marietta Materials, Inc.
588.58
-0.55%
EXP Eagle Materials Inc.
249.88
-1.28%
SUM Summit Materials, Inc.
38.97
+0.10%
CRH CRH plc
77.12
-0.66%
BCC Boise Cascade Company
134.81
-1.76%
CX CEMEX, S.A.B. de C.V.
8.10
-0.31%
USLM United States Lime & Minerals, Inc.
300.00
-1.32%
KNF Knife River Corporation
76.93
-0.17%
JHX James Hardie Industries plc
34.68
-1.39%
TGLS Tecnoglass Inc.
55.13
-1.38%