Singapore markets open in 5 hours 10 minutes

Vulcan Materials Company (VMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
254.79+2.73 (+1.08%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMC240517C001650002023-09-28 12:00PM EDT165.0051.8036.9039.500.00--00.00%
VMC240517C001900002024-02-27 3:48PM EDT190.0076.3882.6086.500.00-622193.15%
VMC240517C002000002024-02-26 12:09PM EDT200.0061.8072.4075.400.00-24170.73%
VMC240517C002100002024-04-03 2:44PM EDT210.0060.7444.7047.800.00-2954.71%
VMC240517C002200002024-04-17 12:36PM EDT220.0039.0535.6037.900.00-12656.42%
VMC240517C002300002024-03-14 2:54PM EDT230.0045.2332.5036.100.00-27175.52%
VMC240517C002400002024-04-22 10:56AM EDT240.0016.9018.2018.80-4.55-21.21%1513736.68%
VMC240517C002500002024-04-19 2:01PM EDT250.0010.5011.1011.400.00-2314132.75%
VMC240517C002600002024-04-22 1:33PM EDT260.005.705.606.10+0.80+16.33%2238330.84%
VMC240517C002700002024-04-22 1:37PM EDT270.002.502.452.75+0.05+2.04%613329.40%
VMC240517C002800002024-04-19 2:01PM EDT280.000.950.901.150.00-120829.26%
VMC240517C002900002024-04-18 3:01PM EDT290.000.400.300.450.00-57229.52%
VMC240517C003000002024-04-18 1:12PM EDT300.000.250.000.500.00-12636.21%
VMC240517C003100002024-04-22 9:30AM EDT310.000.050.000.500.00-11141.85%
VMC240517C003200002024-04-12 10:14AM EDT320.000.140.000.500.00-3647.17%
VMC240517C003300002024-02-12 4:54PM EDT330.000.250.200.950.00--2053.52%
VMC240517C003400002024-03-22 12:31PM EDT340.000.450.000.500.00-1151.17%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMC240517P001000002023-11-01 10:26AM EDT100.000.300.000.000.00-1250.00%
VMC240517P001050002023-11-21 3:59PM EDT105.000.250.000.750.00-16154.59%
VMC240517P001100002023-11-17 4:55PM EDT110.000.300.000.500.00-11139.06%
VMC240517P001150002023-11-17 11:51AM EDT115.000.350.000.750.00-12139.94%
VMC240517P001250002023-11-15 4:26PM EDT125.000.550.002.300.00--2152.30%
VMC240517P001300002023-10-26 12:07PM EDT130.001.650.000.750.00--0120.12%
VMC240517P001350002023-10-23 10:08AM EDT135.001.850.000.000.00--750.00%
VMC240517P001500002024-02-28 11:24AM EDT150.000.230.000.650.00-405394.87%
VMC240517P001550002023-10-24 9:51AM EDT155.003.000.851.550.00--1112.40%
VMC240517P001600002024-02-29 1:16PM EDT160.000.100.000.750.00-1886.43%
VMC240517P001650002023-12-20 11:43AM EDT165.000.900.451.000.00-1290.97%
VMC240517P001700002024-04-22 2:12PM EDT170.000.051.400.45-3.05-98.39%1689.65%
VMC240517P001750002024-02-28 1:26PM EDT175.000.250.000.750.00-1871.63%
VMC240517P001800002024-03-26 9:31AM EDT180.000.250.000.500.00-2962.79%
VMC240517P001850002024-02-01 10:30AM EDT185.001.500.051.550.00-3371.53%
VMC240517P001900002024-01-26 10:30AM EDT190.001.980.150.750.00-21059.72%
VMC240517P001950002024-02-08 12:26PM EDT195.001.650.152.450.00-4668.56%
VMC240517P002000002024-03-18 9:30AM EDT200.000.400.000.000.00-11525.00%
VMC240517P002100002024-04-22 2:41PM EDT210.000.250.050.60-0.30-54.55%1744.53%
VMC240517P002200002024-03-20 10:42AM EDT220.000.650.650.900.00-32339.19%
VMC240517P002300002024-04-22 12:27PM EDT230.001.251.051.25-0.43-25.60%13532.69%
VMC240517P002400002024-04-19 1:54PM EDT240.002.932.402.600.00-15822129.96%
VMC240517P002500002024-04-19 3:03PM EDT250.006.815.105.400.00-1110828.12%
VMC240517P002600002024-04-22 2:23PM EDT260.009.509.7010.10-1.75-15.56%214026.27%
VMC240517P002700002024-04-16 10:51AM EDT270.0015.0016.1017.600.00-24527.69%
VMC240517P002800002024-04-16 1:30PM EDT280.0022.4424.5026.700.00-203631.62%