Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,838.81 -896.27 (-1.41%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 65.90 | 69.80 | 0.00 | - | 2 | 3 | 52.44% |
| VMC240621C00200000 | 2024-02-16 12:25PM EDT | 200.00 | 62.94 | 67.50 | 71.70 | 0.00 | - | 1 | 21 | 82.31% |
| VMC240621C00210000 | 2024-02-05 11:00AM EDT | 210.00 | 28.30 | 57.80 | 61.00 | 0.00 | - | 1 | 17 | 71.62% |
| VMC240621C00220000 | 2024-04-19 3:41PM EDT | 220.00 | 34.80 | 41.90 | 45.50 | 0.00 | - | 5 | 24 | 47.41% |
| VMC240621C00230000 | 2024-04-01 3:06PM EDT | 230.00 | 43.04 | 33.20 | 36.00 | 0.00 | - | 14 | 75 | 40.91% |
| VMC240621C00240000 | 2024-04-01 2:57PM EDT | 240.00 | 34.34 | 23.20 | 26.00 | 0.00 | - | 1 | 148 | 32.31% |
| VMC240621C00250000 | 2024-04-24 10:45AM EDT | 250.00 | 13.90 | 16.20 | 18.00 | 0.00 | - | 2 | 157 | 28.85% |
| VMC240621C00260000 | 2024-04-25 9:36AM EDT | 260.00 | 10.60 | 11.00 | 11.60 | +4.10 | +63.08% | 1 | 122 | 26.94% |
| VMC240621C00270000 | 2024-04-26 10:43AM EDT | 270.00 | 6.10 | 6.40 | 6.90 | +2.13 | +53.65% | 1 | 83 | 25.82% |
| VMC240621C00280000 | 2024-04-26 10:04AM EDT | 280.00 | 3.00 | 3.30 | 3.80 | +1.15 | +62.16% | 1 | 147 | 25.21% |
| VMC240621C00290000 | 2024-04-22 3:42PM EDT | 290.00 | 1.50 | 1.55 | 2.05 | +0.20 | +15.38% | 10 | 321 | 25.31% |
| VMC240621C00300000 | 2024-04-19 2:17PM EDT | 300.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 16 | 123 | 24.83% |
| VMC240621C00310000 | 2024-04-02 9:37AM EDT | 310.00 | 1.20 | 0.10 | 0.70 | 0.00 | - | 1 | 6 | 27.25% |
| VMC240621C00320000 | 2024-03-28 3:38PM EDT | 320.00 | 1.21 | 0.15 | 0.50 | 0.00 | - | 6 | 162 | 29.15% |
| VMC240621C00330000 | 2024-03-21 10:45AM EDT | 330.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 32.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621P00100000 | 2023-11-08 2:28PM EDT | 100.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 134.67% |
| VMC240621P00105000 | 2023-11-16 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 107.72% |
| VMC240621P00110000 | 2023-10-20 9:30AM EDT | 110.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 9 | 108.59% |
| VMC240621P00115000 | 2023-11-22 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 93.65% |
| VMC240621P00120000 | 2023-11-22 2:00PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 93.07% |
| VMC240621P00125000 | 2024-03-25 10:57AM EDT | 125.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 10 | 16 | 85.84% |
| VMC240621P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 67.14% |
| VMC240621P00155000 | 2024-02-09 12:31PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 61.23% |
| VMC240621P00165000 | 2024-04-04 3:43PM EDT | 165.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 54.59% |
| VMC240621P00170000 | 2023-12-18 4:04PM EDT | 170.00 | 1.79 | 1.00 | 1.75 | 0.00 | - | 3 | 252 | 69.31% |
| VMC240621P00175000 | 2024-02-12 10:39AM EDT | 175.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 51.95% |
| VMC240621P00180000 | 2024-03-26 9:31AM EDT | 180.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 29 | 54.44% |
| VMC240621P00185000 | 2024-01-29 2:03PM EDT | 185.00 | 1.97 | 0.15 | 1.75 | 0.00 | - | 2 | 47 | 53.44% |
| VMC240621P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 22 | 48.88% |
| VMC240621P00195000 | 2024-02-16 10:34AM EDT | 195.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 44.41% |
| VMC240621P00200000 | 2024-03-08 11:12AM EDT | 200.00 | 0.65 | 0.05 | 2.40 | 0.00 | - | 2 | 53 | 54.18% |
| VMC240621P00210000 | 2024-01-29 2:03PM EDT | 210.00 | 5.64 | 0.95 | 1.25 | 0.00 | - | 2 | 5 | 39.17% |
| VMC240621P00220000 | 2024-03-28 10:06AM EDT | 220.00 | 0.51 | 0.70 | 0.90 | 0.00 | - | 1 | 91 | 30.02% |
| VMC240621P00230000 | 2024-04-26 10:32AM EDT | 230.00 | 1.50 | 1.30 | 1.50 | -0.75 | -33.33% | 5 | 46 | 27.32% |
| VMC240621P00240000 | 2024-04-24 12:59PM EDT | 240.00 | 3.90 | 2.45 | 3.30 | 0.00 | - | 2 | 57 | 27.46% |
| VMC240621P00250000 | 2024-04-24 9:39AM EDT | 250.00 | 5.55 | 4.60 | 5.00 | 0.00 | - | 1 | 36 | 24.02% |
| VMC240621P00260000 | 2024-04-25 3:00PM EDT | 260.00 | 10.00 | 8.20 | 8.70 | 0.00 | - | 4 | 45 | 22.86% |
| VMC240621P00270000 | 2024-04-11 12:31PM EDT | 270.00 | 11.80 | 13.70 | 14.20 | 0.00 | - | 1 | 33 | 22.09% |
| VMC240621P00280000 | 2024-04-04 10:44AM EDT | 280.00 | 14.30 | 19.80 | 21.50 | 0.00 | - | 2 | 8 | 21.89% |
| VMC240621P00290000 | 2024-03-22 1:21PM EDT | 290.00 | 20.50 | 36.50 | 40.00 | 0.00 | - | 3 | 3 | 53.07% |
© 2024 Yahoo. All rights reserved.