Singapore markets open in 3 hours 34 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,082.11 -2,221.54 (-3.35%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Vulcan Materials Company (VMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517C00165000 | 2023-09-28 12:00PM EDT | 165.00 | 51.80 | 36.90 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| VMC240517C00190000 | 2024-02-27 3:48PM EDT | 190.00 | 76.38 | 82.60 | 86.50 | 0.00 | - | 6 | 22 | 194.04% |
| VMC240517C00200000 | 2024-02-26 12:09PM EDT | 200.00 | 61.80 | 72.40 | 75.40 | 0.00 | - | 2 | 4 | 171.23% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 46.30 | 49.00 | 0.00 | - | 2 | 9 | 56.03% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 35.40 | 39.80 | 0.00 | - | 1 | 26 | 62.21% |
| VMC240517C00230000 | 2024-03-14 2:54PM EDT | 230.00 | 45.23 | 32.50 | 36.10 | 0.00 | - | 2 | 71 | 73.02% |
| VMC240517C00240000 | 2024-04-22 10:56AM EDT | 240.00 | 16.90 | 17.70 | 20.00 | 0.00 | - | 15 | 126 | 38.10% |
| VMC240517C00250000 | 2024-04-23 3:25PM EDT | 250.00 | 13.14 | 11.60 | 12.00 | 0.00 | - | 1 | 140 | 32.50% |
| VMC240517C00260000 | 2024-04-24 10:47AM EDT | 260.00 | 5.70 | 5.90 | 6.30 | -1.80 | -24.00% | 13 | 386 | 30.18% |
| VMC240517C00270000 | 2024-04-24 11:35AM EDT | 270.00 | 2.68 | 2.60 | 2.80 | -0.82 | -23.43% | 4 | 139 | 28.91% |
| VMC240517C00280000 | 2024-04-24 2:35PM EDT | 280.00 | 0.90 | 0.75 | 1.10 | -0.05 | -5.26% | 65 | 208 | 28.59% |
| VMC240517C00290000 | 2024-04-18 3:01PM EDT | 290.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 72 | 29.52% |
| VMC240517C00300000 | 2024-04-18 1:12PM EDT | 300.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 35.74% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 45.92% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 51.81% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 54.57% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517P00100000 | 2023-11-01 10:26AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VMC240517P00105000 | 2023-11-21 3:59PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 161.82% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 145.70% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.58% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 159.57% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 125.98% |
| VMC240517P00135000 | 2023-10-23 10:08AM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VMC240517P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 40 | 53 | 99.71% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 118.12% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 90.92% |
| VMC240517P00165000 | 2023-12-20 11:43AM EDT | 165.00 | 0.90 | 0.45 | 1.00 | 0.00 | - | 1 | 2 | 95.75% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 1.40 | 0.75 | 0.00 | - | 1 | 6 | 97.27% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 75.59% |
| VMC240517P00180000 | 2024-03-26 9:31AM EDT | 180.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 69.92% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 75.59% |
| VMC240517P00190000 | 2024-01-26 10:30AM EDT | 190.00 | 1.98 | 0.15 | 0.75 | 0.00 | - | 2 | 10 | 63.23% |
| VMC240517P00195000 | 2024-02-08 12:26PM EDT | 195.00 | 1.65 | 0.15 | 2.45 | 0.00 | - | 4 | 6 | 72.58% |
| VMC240517P00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VMC240517P00210000 | 2024-04-22 2:41PM EDT | 210.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 1 | 8 | 49.07% |
| VMC240517P00220000 | 2024-03-20 10:42AM EDT | 220.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 3 | 23 | 42.08% |
| VMC240517P00230000 | 2024-04-24 12:09PM EDT | 230.00 | 1.10 | 0.85 | 1.10 | +0.30 | +37.50% | 1 | 35 | 34.18% |
| VMC240517P00240000 | 2024-04-24 11:52AM EDT | 240.00 | 2.26 | 1.95 | 2.20 | -0.67 | -22.87% | 3 | 221 | 30.77% |
| VMC240517P00250000 | 2024-04-24 11:03AM EDT | 250.00 | 4.60 | 4.30 | 4.60 | +0.76 | +19.79% | 3 | 108 | 28.43% |
| VMC240517P00260000 | 2024-04-24 10:35AM EDT | 260.00 | 9.40 | 8.60 | 9.10 | -0.10 | -1.05% | 7 | 59 | 27.10% |
| VMC240517P00270000 | 2024-04-16 10:51AM EDT | 270.00 | 13.50 | 14.70 | 16.10 | -1.50 | -10.00% | 1 | 45 | 27.48% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 22.90 | 24.90 | 0.00 | - | 20 | 36 | 30.05% |
© 2024 Yahoo. All rights reserved.