Singapore markets close in 5 hours 45 minutes

Vulcan Materials Company (VMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.45-1.23 (-0.68%)
At close: 04:00PM EST
177.00 -1.45 (-0.81%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMC221216C001500002022-10-20 2:23PM EST150.008.6328.5031.500.00--470.22%
VMC221216C001550002022-10-25 2:25PM EST155.0013.0026.7030.200.00--195.31%
VMC221216C001600002022-11-04 9:49AM EST160.0015.3017.6021.400.00-2764.93%
VMC221216C001650002022-11-28 3:32PM EST165.0015.5012.8016.400.00-33053.65%
VMC221216C001700002022-11-28 12:20PM EST170.0013.3310.4011.200.00-31040.42%
VMC221216C001750002022-11-29 1:37PM EST175.006.736.707.10-1.35-16.71%137134.14%
VMC221216C001800002022-11-29 1:17PM EST180.004.103.704.30-0.48-10.48%222532.64%
VMC221216C001850002022-11-29 1:37PM EST185.002.161.902.45-0.50-18.80%217832.39%
VMC221216C001900002022-11-28 12:30PM EST190.001.700.851.300.00-328132.40%
VMC221216C001950002022-11-28 3:41PM EST195.000.650.351.000.00-217736.99%
VMC221216C002000002022-11-23 10:24AM EST200.000.560.051.000.00-11012643.95%
VMC221216C002100002022-11-17 11:21AM EST210.000.100.102.300.00--159.38%
VMC221216C002200002022-11-28 2:08PM EST220.000.100.100.950.00-1458.94%
VMC221216C002300002022-11-29 1:40PM EST230.000.050.000.15-0.06-54.55%216850.59%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMC221216P001200002022-11-03 10:36AM EST120.000.300.002.150.00--1121.29%
VMC221216P001400002022-11-21 9:54AM EST140.000.300.002.250.00-4582.67%
VMC221216P001450002022-10-26 9:40AM EST145.002.950.002.300.00--073.71%
VMC221216P001500002022-11-07 1:59PM EST150.001.770.002.400.00-111165.19%
VMC221216P001550002022-11-28 1:25PM EST155.000.490.102.550.00-102657.59%
VMC221216P001600002022-11-28 1:37PM EST160.000.560.652.750.00-145152.42%
VMC221216P001650002022-11-29 2:50PM EST165.001.100.202.10+0.20+22.22%38746.14%
VMC221216P001700002022-11-25 12:44PM EST170.001.201.652.350.00-413037.27%
VMC221216P001750002022-11-29 2:02PM EST175.003.082.903.70+0.59+23.69%412534.49%
VMC221216P001800002022-11-29 2:02PM EST180.005.165.005.50+1.16+29.00%1943030.37%
VMC221216P001850002022-11-28 3:03PM EST185.007.508.108.400.00-172027.91%