Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,047.74 +19.93 (+0.49%) Dow
32,811.56 +93.96 (+0.29%) Nasdaq
11,996.46 +70.23 (+0.59%) Bitcoin USD
28,484.25 +51.94 (+0.18%) CMC Crypto 200
618.99 -0.25 (-0.04%)
Vulcan Materials Company (VMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC230421C00150000 | 2023-03-24 2:39PM EDT | 150.00 | 17.50 | 20.60 | 24.20 | 0.00 | - | 1 | 12 | 63.65% |
| VMC230421C00160000 | 2023-03-15 12:46PM EDT | 160.00 | 7.50 | 11.60 | 14.70 | 0.00 | - | - | 1 | 46.99% |
| VMC230421C00165000 | 2023-03-29 10:49AM EDT | 165.00 | 7.30 | 7.60 | 10.70 | 0.00 | - | 5 | 11 | 42.29% |
| VMC230421C00170000 | 2023-03-29 10:10AM EDT | 170.00 | 4.00 | 4.80 | 6.00 | 0.00 | - | 2 | 27 | 31.19% |
| VMC230421C00175000 | 2023-03-28 1:40PM EDT | 175.00 | 1.65 | 2.30 | 3.10 | 0.00 | - | 1 | 24 | 27.26% |
| VMC230421C00180000 | 2023-03-30 9:50AM EDT | 180.00 | 1.00 | 1.05 | 1.60 | +0.25 | +33.33% | 2 | 91 | 26.93% |
| VMC230421C00185000 | 2023-03-29 12:01PM EDT | 185.00 | 0.30 | 0.05 | 2.60 | 0.00 | - | 1 | 60 | 42.41% |
| VMC230421C00190000 | 2023-03-28 3:31PM EDT | 190.00 | 0.30 | 0.10 | 2.10 | 0.00 | - | 2 | 27 | 46.01% |
| VMC230421C00195000 | 2023-03-23 2:31PM EDT | 195.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 29.00% |
| VMC230421C00200000 | 2023-03-28 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 44.09% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC230421P00120000 | 2023-03-20 9:35AM EDT | 120.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 2 | 65.33% |
| VMC230421P00140000 | 2023-03-27 3:14PM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 56.23% |
| VMC230421P00145000 | 2023-03-16 12:44PM EDT | 145.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.46% |
| VMC230421P00150000 | 2023-03-22 12:02PM EDT | 150.00 | 1.25 | 0.00 | 0.70 | 0.00 | - | 1 | 57 | 40.02% |
| VMC230421P00155000 | 2023-03-29 11:06AM EDT | 155.00 | 1.01 | 0.15 | 2.05 | 0.00 | - | 1 | 48 | 46.36% |
| VMC230421P00160000 | 2023-03-28 2:05PM EDT | 160.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 41.07% |
| VMC230421P00165000 | 2023-03-29 2:02PM EDT | 165.00 | 2.50 | 1.55 | 3.00 | 0.00 | - | 2 | 50 | 33.22% |
| VMC230421P00170000 | 2023-03-17 12:24PM EDT | 170.00 | 10.10 | 2.80 | 4.30 | 0.00 | - | 11 | 39 | 28.78% |
| VMC230421P00175000 | 2023-03-27 10:01AM EDT | 175.00 | 9.95 | 5.00 | 7.70 | 0.00 | - | 1 | 29 | 32.62% |
| VMC230421P00180000 | 2023-03-30 9:30AM EDT | 180.00 | 9.90 | 7.90 | 10.50 | -9.10 | -47.89% | 6 | 5 | 28.32% |
| VMC230421P00185000 | 2023-03-06 11:34AM EDT | 185.00 | 7.09 | 12.60 | 14.60 | 0.00 | - | 1 | 0 | 28.25% |
| VMC230421P00190000 | 2023-02-17 12:28PM EDT | 190.00 | 9.40 | 27.00 | 30.50 | 0.00 | - | 1 | 1 | 99.06% |
© 2023 Yahoo. All rights reserved.
