VMC - Vulcan Materials Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMC190719C001150002019-06-04 11:17AM EDT115.0016.3024.1025.900.00--15181.20%
VMC190719C001200002019-07-01 11:10AM EDT120.0016.4017.6018.600.00-291982.81%
VMC190719C001250002019-07-12 2:32PM EDT125.0010.5312.8013.400.00-68662.79%
VMC190719C001300002019-07-12 2:32PM EDT130.005.777.608.200.00-69146.39%
VMC190719C001350002019-07-16 2:43PM EDT135.003.303.203.50+1.90+135.71%960230.18%
VMC190719C001400002019-07-16 1:06PM EDT140.000.400.350.45+0.30+300.00%2991521.44%
VMC190719C001450002019-07-16 10:16AM EDT145.000.030.000.15-0.02-40.00%31932.81%
VMC190719C001500002019-07-01 9:45AM EDT150.000.100.000.200.00-2351.86%
VMC190719C001550002019-06-21 9:30AM EDT155.000.100.000.050.00-1252.93%
VMC190719C001600002019-06-26 1:53PM EDT160.000.020.000.150.00--868.75%
VMC190719C001750002019-06-26 1:53PM EDT175.000.030.000.050.00--489.06%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMC190719P001100002019-06-03 12:05AM EDT110.000.670.000.050.00--587.50%
VMC190719P001150002019-07-12 3:56PM EDT115.000.050.000.050.00-5044271.88%
VMC190719P001200002019-07-12 3:43PM EDT120.000.050.000.100.00-8511962.11%
VMC190719P001250002019-07-11 11:53AM EDT125.000.070.000.450.00-532260.74%
VMC190719P001300002019-07-15 1:05PM EDT130.000.400.100.300.00-253,15244.04%
VMC190719P001350002019-07-16 2:46PM EDT135.000.350.300.35-1.40-80.00%3372,99422.95%
VMC190719P001400002019-07-16 12:14PM EDT140.003.302.502.65-1.80-35.29%52622.29%
VMC190719P001450002019-07-03 12:20PM EDT145.005.807.107.500.00--040.53%