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
62,915.78 -561.64 (-0.88%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Vulcan Materials Company (VMC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240816C00210000 | 2024-01-19 2:27PM EDT | 210.00 | 28.50 | 52.00 | 54.10 | 0.00 | - | 5 | 6 | 34.65% |
| VMC240816C00220000 | 2024-02-15 2:17PM EDT | 220.00 | 33.81 | 52.00 | 55.30 | 0.00 | - | 2 | 2 | 53.71% |
| VMC240816C00230000 | 2024-02-27 3:48PM EDT | 230.00 | 41.01 | 47.50 | 50.60 | 0.00 | - | 6 | 9 | 57.34% |
| VMC240816C00240000 | 2024-03-15 2:49PM EDT | 240.00 | 37.60 | 30.50 | 32.50 | 0.00 | - | 1 | 5 | 36.41% |
| VMC240816C00250000 | 2024-04-25 11:25AM EDT | 250.00 | 18.40 | 22.20 | 23.30 | 0.00 | - | 25 | 147 | 30.30% |
| VMC240816C00260000 | 2024-04-24 3:38PM EDT | 260.00 | 13.90 | 16.20 | 17.10 | 0.00 | - | 2 | 152 | 28.62% |
| VMC240816C00270000 | 2024-04-17 3:15PM EDT | 270.00 | 11.10 | 11.10 | 12.00 | 0.00 | - | 6 | 45 | 27.28% |
| VMC240816C00280000 | 2024-04-22 12:48PM EDT | 280.00 | 5.20 | 7.40 | 8.10 | 0.00 | - | 2 | 64 | 26.34% |
| VMC240816C00290000 | 2024-04-22 2:00PM EDT | 290.00 | 3.90 | 2.85 | 5.30 | 0.00 | - | 10 | 110 | 25.74% |
| VMC240816C00300000 | 2024-04-24 3:40PM EDT | 300.00 | 2.35 | 2.75 | 3.40 | 0.00 | - | 6 | 165 | 25.44% |
| VMC240816C00310000 | 2024-04-05 10:02AM EDT | 310.00 | 4.00 | 1.75 | 2.10 | 0.00 | - | 6 | 7 | 25.17% |
| VMC240816C00320000 | 2024-04-08 11:55AM EDT | 320.00 | 2.70 | 1.05 | 1.30 | 0.00 | - | 2 | 1 | 25.14% |
| VMC240816C00330000 | 2024-04-08 3:06PM EDT | 330.00 | 1.89 | 0.60 | 2.85 | 0.00 | - | 2 | 4 | 34.02% |
| VMC240816C00340000 | 2024-02-22 12:44PM EDT | 340.00 | 1.20 | 1.65 | 2.45 | 0.00 | - | 362 | 345 | 35.53% |
| VMC240816C00360000 | 2024-04-16 12:23PM EDT | 360.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 31.95% |
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 | 0.25 | 0.90 | 0.00 | - | - | 5 | 60.55% |
| VMC240816P00160000 | 2024-01-23 3:27PM EDT | 160.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 48.73% |
| VMC240816P00165000 | 2024-02-01 10:30AM EDT | 165.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | - | 1 | 50.42% |
| VMC240816P00170000 | 2024-02-01 10:30AM EDT | 170.00 | 1.95 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 55.97% |
| VMC240816P00175000 | 2023-12-22 2:06PM EDT | 175.00 | 3.00 | 2.15 | 3.20 | 0.00 | - | 1 | 1 | 54.10% |
| VMC240816P00180000 | 2023-12-22 11:54AM EDT | 180.00 | 3.50 | 2.70 | 3.40 | 0.00 | - | 1 | 1 | 52.89% |
| VMC240816P00185000 | 2024-01-09 3:01PM EDT | 185.00 | 4.30 | 2.30 | 4.60 | 0.00 | - | 1 | 4 | 51.61% |
| VMC240816P00190000 | 2024-02-16 4:50PM EDT | 190.00 | 1.40 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 34.57% |
| VMC240816P00195000 | 2023-12-22 11:54AM EDT | 195.00 | 5.80 | 4.90 | 6.70 | 0.00 | - | 1 | 1 | 53.91% |
| VMC240816P00200000 | 2024-02-26 12:51PM EDT | 200.00 | 1.50 | 0.25 | 1.90 | 0.00 | - | 15 | 9 | 36.00% |
| VMC240816P00210000 | 2024-03-26 1:59PM EDT | 210.00 | 0.95 | 1.10 | 1.55 | 0.00 | - | 1 | 24 | 29.22% |
| VMC240816P00220000 | 2024-03-18 3:37PM EDT | 220.00 | 2.05 | 2.10 | 2.75 | 0.00 | - | 4 | 9 | 28.83% |
| VMC240816P00230000 | 2024-04-09 10:58AM EDT | 230.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 1 | 12 | 25.61% |
| VMC240816P00240000 | 2024-04-19 11:52AM EDT | 240.00 | 7.10 | 4.90 | 5.40 | 0.00 | - | 1 | 149 | 24.29% |
| VMC240816P00250000 | 2024-04-17 11:57AM EDT | 250.00 | 9.50 | 7.60 | 8.60 | 0.00 | - | 1 | 24 | 23.89% |
| VMC240816P00260000 | 2024-04-24 3:09PM EDT | 260.00 | 14.00 | 11.40 | 12.40 | 0.00 | - | 1 | 30 | 22.61% |
| VMC240816P00270000 | 2024-04-17 3:13PM EDT | 270.00 | 19.70 | 16.70 | 17.40 | 0.00 | - | 2 | 7 | 21.38% |
| VMC240816P00280000 | 2024-04-04 12:09PM EDT | 280.00 | 17.30 | 21.80 | 24.30 | 0.00 | - | 2 | 8 | 21.42% |
| VMC240816P00300000 | 2024-04-09 12:28PM EDT | 300.00 | 35.50 | 38.50 | 40.20 | 0.00 | - | 1 | 0 | 19.56% |
© 2024 Yahoo. All rights reserved.