Singapore markets close in 1 hour 53 minutes

Vulcan Materials Company (VMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
267.85+0.42 (+0.16%)
At close: 04:00PM EST
268.00 +0.15 (+0.06%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMC240315C002000002024-02-16 12:23PM EST200.0059.430.000.000.00-100.00%
VMC240315C002100002024-02-06 9:41AM EST210.0023.300.000.000.00-300.00%
VMC240315C002200002024-02-15 11:49AM EST220.0023.900.000.000.00-100.00%
VMC240315C002300002024-03-01 2:12PM EST230.0038.550.000.000.00-100.00%
VMC240315C002400002024-03-04 11:58AM EST240.0028.520.000.000.00-100.00%
VMC240315C002500002024-02-29 2:58PM EST250.0017.200.000.000.00-300.00%
VMC240315C002600002024-03-04 1:35PM EST260.009.400.000.000.00-100.00%
VMC240315C002700002024-03-04 3:03PM EST270.002.500.000.000.00-1501.56%
VMC240315C002800002024-03-04 9:30AM EST280.000.750.000.000.00-106.25%
VMC240315C002900002024-02-20 2:56PM EST290.000.050.000.000.00-3012.50%
VMC240315C003000002024-03-04 10:56AM EST300.000.100.000.000.00-1012.50%
VMC240315C003300002024-02-20 11:11AM EST330.000.200.000.000.00--025.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMC240315P001400002024-01-22 3:17PM EST140.000.050.000.750.00--2177.34%
VMC240315P001450002024-01-22 3:17PM EST145.000.050.000.750.00--2168.75%
VMC240315P001500002024-01-22 3:17PM EST150.000.050.000.750.00--4160.35%
VMC240315P001850002024-01-24 3:59PM EST185.000.650.000.750.00-24107.81%
VMC240315P001900002024-01-19 12:22PM EST190.000.940.000.750.00-11101.07%
VMC240315P001950002024-02-22 9:43AM EST195.000.050.000.000.00-1050.00%
VMC240315P002000002024-02-22 9:43AM EST200.000.050.000.000.00-1025.00%
VMC240315P002100002024-03-01 9:30AM EST210.000.050.000.000.00-2025.00%
VMC240315P002200002024-02-26 11:52AM EST220.000.100.000.000.00-1025.00%
VMC240315P002300002024-02-23 3:36PM EST230.000.250.000.000.00-1025.00%
VMC240315P002400002024-03-04 3:16PM EST240.000.100.000.000.00-1012.50%
VMC240315P002500002024-03-01 10:29AM EST250.000.400.000.000.00-406.25%
VMC240315P002600002024-03-01 2:39PM EST260.001.200.000.000.00-20203.13%
VMC240315P002700002024-03-04 3:18PM EST270.004.400.000.000.00-100.00%