VMC - Vulcan Materials Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMC191115C001100002019-09-19 3:12PM EDT110.0040.8536.0036.800.00--072.07%
VMC191115C001150002019-06-07 10:54AM EDT115.0012.6026.4027.600.00-330.00%
VMC191115C001200002019-07-09 2:12PM EDT120.0020.9021.7023.800.00-200.00%
VMC191115C001250002019-10-18 2:26PM EDT125.0021.8020.9021.900.00-3052.52%
VMC191115C001300002019-10-22 9:30AM EDT130.0017.0916.5017.00-0.79-4.42%9043.87%
VMC191115C001350002019-10-21 11:15AM EDT135.0014.0812.2012.600.00-1039.58%
VMC191115C001400002019-10-21 11:15AM EDT140.008.908.408.80-1.13-11.27%7037.29%
VMC191115C001450002019-10-22 10:02AM EDT145.005.705.305.60-1.05-15.56%2035.08%
VMC191115C001500002019-10-22 3:47PM EDT150.003.103.003.20-0.57-15.53%16033.35%
VMC191115C001550002019-10-22 3:55PM EDT155.001.451.401.60-0.36-19.89%71031.85%
VMC191115C001600002019-10-22 12:18PM EDT160.000.900.600.70+0.09+11.11%62030.76%
VMC191115C001650002019-10-21 10:42AM EDT165.000.350.200.300.00-1030.71%
VMC191115C001700002019-09-11 2:17PM EDT170.000.400.250.400.00-1238.57%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMC191115P000650002019-06-28 11:22AM EDT65.000.050.000.050.00-50114.06%
VMC191115P000700002019-05-31 9:56AM EDT70.000.200.000.200.00--50121.88%
VMC191115P000800002019-06-07 10:54AM EDT80.001.050.000.150.00-01097.66%
VMC191115P000900002019-06-19 10:41AM EDT90.000.560.150.300.00-2293.46%
VMC191115P000950002019-08-15 11:49AM EDT95.000.230.000.200.00-310074.80%
VMC191115P001000002019-06-04 9:51AM EDT100.001.370.500.650.00-2689.31%
VMC191115P001050002019-10-02 3:01PM EDT105.000.200.000.150.00-5056.64%
VMC191115P001100002019-10-02 11:36AM EDT110.000.250.050.250.00-4054.79%
VMC191115P001150002019-10-08 2:58PM EDT115.000.290.000.350.00-10054.98%
VMC191115P001200002019-10-08 3:58PM EDT120.000.500.100.450.00-1049.32%
VMC191115P001250002019-09-16 2:34PM EDT125.001.200.400.550.00-5042.92%
VMC191115P001300002019-10-22 3:55PM EDT130.000.750.750.850.00-5038.79%
VMC191115P001350002019-10-22 3:55PM EDT135.001.441.401.60+0.11+8.27%5037.22%
VMC191115P001400002019-10-22 3:59PM EDT140.002.652.602.65+0.37+16.23%10034.29%
VMC191115P001450002019-10-21 1:48PM EDT145.003.704.304.60-0.40-9.76%2033.40%
VMC191115P001500002019-10-22 3:21PM EDT150.006.606.907.30+0.30+4.76%1032.30%
VMC191115P001550002019-10-21 1:00PM EDT155.009.8010.3010.800.00-1031.42%
VMC191115P001600002019-10-02 10:07AM EDT160.0014.8014.5014.900.00--030.13%