Singapore markets closed

Vulcan Materials Company (VMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
254.48+2.42 (+0.96%)
At close: 04:00PM EDT
254.48 0.00 (0.00%)
Pre-market: 04:29AM EDT
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 EDT190.0076.3882.6086.500.00-622198.28%
VMC240517C002000002024-02-26 12:09PM EDT200.0061.8072.4075.400.00-24175.32%
VMC240517C002100002024-04-03 2:44PM EDT210.0060.740.000.000.00-200.00%
VMC240517C002200002024-04-17 12:36PM EDT220.0039.050.000.000.00-100.00%
VMC240517C002300002024-03-14 2:54PM EDT230.0045.2332.5036.100.00-27178.03%
VMC240517C002400002024-04-22 10:56AM EDT240.0016.900.000.000.00-1500.00%
VMC240517C002500002024-04-19 2:01PM EDT250.0010.500.000.000.00-2300.00%
VMC240517C002600002024-04-22 1:33PM EDT260.005.700.000.000.00-2201.56%
VMC240517C002700002024-04-22 1:37PM EDT270.002.500.000.000.00-606.25%
VMC240517C002800002024-04-22 1:31PM EDT280.000.950.000.000.00-106.25%
VMC240517C002900002024-04-18 3:01PM EDT290.000.400.000.000.00-5012.50%
VMC240517C003000002024-04-18 1:12PM EDT300.000.250.000.000.00-1012.50%
VMC240517C003100002024-04-22 9:30AM EDT310.000.050.000.000.00-1012.50%
VMC240517C003200002024-04-12 10:14AM EDT320.000.140.000.000.00-3012.50%
VMC240517C003300002024-02-12 4:54PM EDT330.000.250.200.950.00--2054.81%
VMC240517C003400002024-03-22 12:31PM EDT340.000.450.000.500.00-1152.34%
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 EDT105.000.250.000.750.00-16157.52%
VMC240517P001100002023-11-17 4:55PM EDT110.000.300.000.500.00-11141.60%
VMC240517P001150002023-11-17 11:51AM EDT115.000.350.000.750.00-12142.48%
VMC240517P001250002023-11-15 4:26PM EDT125.000.550.002.300.00--2155.13%
VMC240517P001300002023-10-26 12:07PM EDT130.001.650.000.750.00--0122.36%
VMC240517P001350002023-10-23 10:08AM EDT135.001.850.000.000.00--750.00%
VMC240517P001500002024-02-28 11:24AM EDT150.000.230.000.650.00-405396.58%
VMC240517P001550002023-10-24 9:51AM EDT155.003.000.851.550.00--1114.40%
VMC240517P001600002024-02-29 1:16PM EDT160.000.100.000.750.00-1887.89%
VMC240517P001650002023-12-20 11:43AM EDT165.000.900.451.000.00-1292.58%
VMC240517P001700002024-04-22 2:12PM EDT170.000.051.400.000.00-1086.52%
VMC240517P001750002024-02-28 1:26PM EDT175.000.250.000.750.00-1872.85%
VMC240517P001800002024-03-26 9:31AM EDT180.000.250.000.000.00-2025.00%
VMC240517P001850002024-02-01 10:30AM EDT185.001.500.051.550.00-3372.75%
VMC240517P001900002024-01-26 10:30AM EDT190.001.980.150.750.00-21060.69%
VMC240517P001950002024-02-08 12:26PM EDT195.001.650.152.450.00-4669.68%
VMC240517P002000002024-03-18 9:30AM EDT200.000.400.000.000.00-11525.00%
VMC240517P002100002024-04-22 2:41PM EDT210.000.250.000.000.00-1012.50%
VMC240517P002200002024-03-20 10:42AM EDT220.000.650.650.900.00-32339.72%
VMC240517P002300002024-04-22 12:27PM EDT230.001.250.000.000.00-106.25%
VMC240517P002400002024-04-19 1:54PM EDT240.002.930.000.000.00-15806.25%
VMC240517P002500002024-04-19 3:03PM EDT250.006.810.000.000.00-1101.56%
VMC240517P002600002024-04-22 2:23PM EDT260.009.500.000.000.00-2100.00%
VMC240517P002700002024-04-16 10:51AM EDT270.0015.000.000.000.00-200.00%
VMC240517P002800002024-04-16 1:30PM EDT280.0022.440.000.000.00-2000.00%