Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
Vulcan Materials Company (VMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240816C00115000 | 2024-04-24 2:32PM EDT | 115.00 | 144.00 | 143.50 | 147.40 | 0.00 | - | - | 0 | 175.49% |
| VMC240816C00210000 | 2024-07-11 1:14PM EDT | 210.00 | 43.85 | 50.50 | 54.90 | 0.00 | - | 5 | 6 | 60.94% |
| VMC240816C00220000 | 2024-06-04 2:02PM EDT | 220.00 | 33.50 | 25.70 | 28.30 | 0.00 | - | 2 | 0 | 0.00% |
| VMC240816C00230000 | 2024-06-21 12:37PM EDT | 230.00 | 21.10 | 27.20 | 30.20 | 0.00 | - | 9 | 9 | 0.00% |
| VMC240816C00240000 | 2024-07-16 3:53PM EDT | 240.00 | 25.75 | 22.80 | 25.20 | 0.00 | - | 1 | 5 | 46.45% |
| VMC240816C00250000 | 2024-07-25 2:39PM EDT | 250.00 | 16.00 | 15.10 | 17.00 | +3.84 | +31.58% | 15 | 192 | 41.20% |
| VMC240816C00260000 | 2024-07-25 12:57PM EDT | 260.00 | 8.40 | 8.80 | 9.30 | +0.69 | +8.95% | 6 | 292 | 33.73% |
| VMC240816C00270000 | 2024-07-26 11:51AM EDT | 270.00 | 4.25 | 4.20 | 4.70 | +1.35 | +46.55% | 9 | 227 | 32.18% |
| VMC240816C00280000 | 2024-07-26 3:13PM EDT | 280.00 | 1.90 | 1.50 | 2.15 | +0.75 | +65.22% | 10 | 511 | 31.92% |
| VMC240816C00290000 | 2024-07-26 12:06PM EDT | 290.00 | 0.75 | 0.65 | 1.65 | 0.00 | - | 1 | 528 | 38.11% |
| VMC240816C00300000 | 2024-07-18 2:16PM EDT | 300.00 | 0.22 | 0.15 | 0.50 | 0.00 | - | 1 | 149 | 34.82% |
| VMC240816C00310000 | 2024-05-21 10:45AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 14 | 30 | 44.78% |
| VMC240816C00320000 | 2024-07-12 3:58PM EDT | 320.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.12% |
| VMC240816C00330000 | 2024-04-08 3:06PM EDT | 330.00 | 1.89 | 0.25 | 0.75 | 0.00 | - | 2 | 4 | 52.98% |
| VMC240816C00340000 | 2024-02-22 12:44PM EDT | 340.00 | 1.20 | 1.65 | 2.45 | 0.00 | - | 362 | 345 | 78.04% |
| VMC240816C00360000 | 2024-04-16 12:23PM EDT | 360.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 78.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240816P00135000 | 2023-12-19 11:41AM EDT | 135.00 | 0.61 | 0.05 | 2.55 | 0.00 | - | - | 5 | 161.87% |
| VMC240816P00145000 | 2024-07-10 2:27PM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 5 | 106.45% |
| VMC240816P00150000 | 2024-07-10 2:27PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 112.26% |
| VMC240816P00160000 | 2024-01-23 3:27PM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| VMC240816P00165000 | 2024-07-25 10:02AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 86.72% |
| VMC240816P00170000 | 2024-07-25 10:03AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 23 | 72.27% |
| VMC240816P00175000 | 2024-07-25 10:03AM EDT | 175.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 108 | 108 | 90.48% |
| VMC240816P00180000 | 2024-07-19 10:43AM EDT | 180.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 70.70% |
| VMC240816P00185000 | 2024-07-25 10:03AM EDT | 185.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 95 | 191 | 79.64% |
| VMC240816P00190000 | 2024-07-25 10:03AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 95 | 116 | 57.13% |
| VMC240816P00195000 | 2023-12-22 11:54AM EDT | 195.00 | 5.80 | 4.40 | 5.90 | 0.00 | - | 1 | 0 | 119.95% |
| VMC240816P00200000 | 2024-05-02 2:36PM EDT | 200.00 | 1.85 | 0.15 | 1.40 | 0.00 | - | 4 | 9 | 68.07% |
| VMC240816P00210000 | 2024-07-11 1:06PM EDT | 210.00 | 0.55 | 0.05 | 2.25 | 0.00 | - | 1 | 26 | 63.09% |
| VMC240816P00220000 | 2024-07-11 2:57PM EDT | 220.00 | 0.75 | 0.20 | 1.60 | 0.00 | - | 1 | 17 | 57.10% |
| VMC240816P00230000 | 2024-07-25 3:26PM EDT | 230.00 | 1.10 | 0.55 | 0.90 | 0.00 | - | 2 | 228 | 39.26% |
| VMC240816P00240000 | 2024-07-26 11:19AM EDT | 240.00 | 1.40 | 1.20 | 1.65 | -1.45 | -50.88% | 1 | 223 | 35.01% |
| VMC240816P00250000 | 2024-07-24 3:52PM EDT | 250.00 | 7.20 | 3.00 | 3.50 | 0.00 | - | 3 | 110 | 32.83% |
| VMC240816P00260000 | 2024-07-25 3:44PM EDT | 260.00 | 10.50 | 6.40 | 7.00 | 0.00 | - | 1 | 195 | 31.36% |
| VMC240816P00270000 | 2024-07-23 10:57AM EDT | 270.00 | 12.60 | 11.90 | 12.70 | 0.00 | - | 2 | 23 | 30.95% |
| VMC240816P00280000 | 2024-05-21 10:20AM EDT | 280.00 | 25.50 | 31.80 | 35.40 | 0.00 | - | 2 | 8 | 90.20% |
| VMC240816P00300000 | 2024-04-09 12:28PM EDT | 300.00 | 35.50 | 28.30 | 31.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.