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
63,110.88 -798.14 (-1.25%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241220C00100000 | 2024-04-18 1:17PM EDT | 100.00 | 158.00 | 161.40 | 166.00 | 0.00 | - | - | 1 | 76.23% |
| VMC241220C00145000 | 2024-04-09 2:11PM EDT | 145.00 | 123.29 | 118.20 | 122.50 | 0.00 | - | 1 | 1 | 56.68% |
| VMC241220C00150000 | 2023-07-19 10:47AM EDT | 150.00 | 83.75 | 73.60 | 76.50 | 0.00 | - | - | 1 | 0.00% |
| VMC241220C00165000 | 2023-07-27 2:56PM EDT | 165.00 | 69.53 | 64.40 | 67.40 | 0.00 | - | - | 3 | 0.00% |
| VMC241220C00175000 | 2023-12-26 12:09PM EDT | 175.00 | 61.40 | 56.70 | 60.00 | 0.00 | - | - | 4 | 0.00% |
| VMC241220C00180000 | 2023-12-20 3:14PM EDT | 180.00 | 55.90 | 55.60 | 58.90 | 0.00 | - | 2 | 2 | 0.00% |
| VMC241220C00195000 | 2024-04-11 2:19PM EDT | 195.00 | 81.00 | 72.40 | 76.20 | 0.00 | - | 1 | 2 | 45.52% |
| VMC241220C00200000 | 2024-04-18 3:12PM EDT | 200.00 | 64.50 | 68.20 | 71.70 | 0.00 | - | 1 | 25 | 43.87% |
| VMC241220C00210000 | 2024-01-31 2:42PM EDT | 210.00 | 36.20 | 0.00 | 70.60 | 0.00 | - | 3 | 4 | 53.10% |
| VMC241220C00220000 | 2024-04-03 2:45PM EDT | 220.00 | 60.30 | 51.50 | 54.90 | 0.00 | - | 2 | 31 | 38.76% |
| VMC241220C00230000 | 2024-03-04 12:22PM EDT | 230.00 | 53.01 | 51.40 | 53.30 | 0.00 | - | 1 | 72 | 45.18% |
| VMC241220C00240000 | 2024-03-18 12:05PM EDT | 240.00 | 45.43 | 35.40 | 38.00 | 0.00 | - | 3 | 48 | 32.32% |
| VMC241220C00250000 | 2024-04-15 1:42PM EDT | 250.00 | 32.12 | 30.00 | 32.10 | 0.00 | - | 4 | 115 | 31.77% |
| VMC241220C00260000 | 2024-03-15 12:41PM EDT | 260.00 | 33.30 | 26.30 | 28.80 | 0.00 | - | 10 | 200 | 33.65% |
| VMC241220C00270000 | 2024-04-17 1:20PM EDT | 270.00 | 19.30 | 19.60 | 20.60 | 0.00 | - | 131 | 894 | 28.96% |
| VMC241220C00280000 | 2024-04-11 10:50AM EDT | 280.00 | 18.40 | 15.40 | 16.30 | 0.00 | - | 1 | 27 | 28.22% |
| VMC241220C00290000 | 2024-04-02 9:44AM EDT | 290.00 | 14.60 | 11.40 | 12.60 | 0.00 | - | 1 | 91 | 27.47% |
| VMC241220C00300000 | 2024-04-09 9:30AM EDT | 300.00 | 13.27 | 8.40 | 9.60 | 0.00 | - | 1 | 19 | 26.86% |
| VMC241220C00310000 | 2024-04-17 12:59PM EDT | 310.00 | 6.40 | 6.30 | 7.30 | 0.00 | - | 1 | 58 | 26.50% |
| VMC241220C00320000 | 2024-03-05 1:09PM EDT | 320.00 | 8.74 | 6.30 | 7.70 | 0.00 | - | 1 | 129 | 29.77% |
| VMC241220C00330000 | 2024-04-09 3:17PM EDT | 330.00 | 5.00 | 2.70 | 4.10 | 0.00 | - | 10 | 13 | 25.98% |
| VMC241220C00340000 | 2024-03-22 10:17AM EDT | 340.00 | 5.80 | 2.00 | 3.50 | 0.00 | - | 2 | 4 | 26.85% |
| VMC241220C00350000 | 2024-02-14 4:50PM EDT | 350.00 | 1.95 | 3.50 | 4.50 | 0.00 | - | 2 | 2 | 30.99% |
| VMC241220C00370000 | 2024-04-22 10:20AM EDT | 370.00 | 0.85 | 1.05 | 1.35 | 0.00 | - | 1 | 3 | 26.13% |
| VMC241220C00390000 | 2024-04-16 12:24PM EDT | 390.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 29.11% |
| VMC241220C00400000 | 2024-03-22 9:30AM EDT | 400.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 26.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241220P00100000 | 2023-11-13 2:54PM EDT | 100.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 68.02% |
| VMC241220P00105000 | 2023-10-16 1:22PM EDT | 105.00 | 1.40 | 0.20 | 1.20 | 0.00 | - | - | 1 | 57.42% |
| VMC241220P00110000 | 2023-10-26 12:03PM EDT | 110.00 | 2.00 | 0.25 | 1.85 | 0.00 | - | - | 0 | 58.67% |
| VMC241220P00120000 | 2023-09-28 11:54AM EDT | 120.00 | 2.20 | 2.10 | 4.00 | 0.00 | - | 1 | 1 | 66.50% |
| VMC241220P00125000 | 2023-10-20 9:51AM EDT | 125.00 | 3.10 | 0.75 | 2.85 | 0.00 | - | 1 | 4 | 56.43% |
| VMC241220P00130000 | 2024-02-16 10:34AM EDT | 130.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 57.01% |
| VMC241220P00135000 | 2023-10-30 9:46AM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| VMC241220P00140000 | 2024-04-19 3:14PM EDT | 140.00 | 0.45 | 0.10 | 2.40 | 0.00 | - | 1 | 0 | 52.04% |
| VMC241220P00145000 | 2024-02-06 4:47PM EDT | 145.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 50.49% |
| VMC241220P00150000 | 2023-11-13 11:03AM EDT | 150.00 | 3.58 | 2.25 | 3.80 | 0.00 | - | 1 | 3 | 52.91% |
| VMC241220P00155000 | 2023-11-13 10:55AM EDT | 155.00 | 3.80 | 2.65 | 2.90 | 0.00 | - | 4 | 3 | 46.93% |
| VMC241220P00160000 | 2024-02-06 4:49PM EDT | 160.00 | 2.60 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 44.19% |
| VMC241220P00165000 | 2024-04-23 9:30AM EDT | 165.00 | 0.70 | 0.40 | 2.85 | 0.00 | - | 1 | 532 | 42.11% |
| VMC241220P00170000 | 2024-01-25 1:10PM EDT | 170.00 | 4.00 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 42.48% |
| VMC241220P00175000 | 2024-03-13 9:54AM EDT | 175.00 | 1.50 | 0.70 | 1.45 | 0.00 | - | 1 | 15 | 32.09% |
| VMC241220P00180000 | 2024-03-08 4:58PM EDT | 180.00 | 1.70 | 0.85 | 1.60 | 0.00 | - | 1 | 12 | 30.89% |
| VMC241220P00185000 | 2024-03-06 12:33PM EDT | 185.00 | 1.75 | 1.10 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| VMC241220P00190000 | 2024-03-11 1:40PM EDT | 190.00 | 2.20 | 1.35 | 2.05 | 0.00 | - | 1 | 22 | 28.90% |
| VMC241220P00195000 | 2024-03-05 3:49PM EDT | 195.00 | 2.40 | 1.90 | 2.25 | 0.00 | - | 2 | 195 | 27.70% |
| VMC241220P00200000 | 2024-04-16 2:21PM EDT | 200.00 | 3.00 | 2.45 | 3.30 | 0.00 | - | 1 | 49 | 28.82% |
| VMC241220P00210000 | 2024-04-26 1:42PM EDT | 210.00 | 3.80 | 3.50 | 5.80 | -0.10 | -2.56% | 1 | 119 | 30.29% |
| VMC241220P00220000 | 2024-04-26 11:37AM EDT | 220.00 | 5.28 | 4.80 | 5.60 | -1.77 | -25.11% | 3 | 72 | 25.57% |
| VMC241220P00230000 | 2024-04-15 2:54PM EDT | 230.00 | 7.70 | 6.60 | 8.20 | 0.00 | - | 1 | 101 | 25.45% |
| VMC241220P00240000 | 2024-03-07 11:07AM EDT | 240.00 | 8.40 | 6.90 | 9.40 | 0.00 | - | 5 | 15 | 22.43% |
| VMC241220P00250000 | 2024-04-11 3:05PM EDT | 250.00 | 11.50 | 12.20 | 13.20 | 0.00 | - | 2 | 61 | 22.23% |
| VMC241220P00260000 | 2024-04-22 2:23PM EDT | 260.00 | 19.05 | 15.60 | 17.30 | 0.00 | - | 1 | 49 | 21.37% |
| VMC241220P00270000 | 2024-04-25 1:50PM EDT | 270.00 | 23.00 | 21.10 | 22.60 | 0.00 | - | 1 | 213 | 20.94% |
| VMC241220P00280000 | 2024-04-08 12:52PM EDT | 280.00 | 23.30 | 26.20 | 29.40 | 0.00 | - | 380 | 212 | 21.31% |
| VMC241220P00290000 | 2024-02-29 3:05PM EDT | 290.00 | 31.70 | 26.50 | 27.80 | 0.00 | - | - | 14 | 0.00% |
| VMC241220P00300000 | 2024-03-15 3:03PM EDT | 300.00 | 38.49 | 39.50 | 42.60 | 0.00 | - | 1 | 10 | 18.26% |
| VMC241220P00310000 | 2024-03-08 10:40AM EDT | 310.00 | 45.50 | 42.20 | 44.60 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.