U.S. markets open in 6 hours 9 minutes

Vulcan Materials Company (VMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
174.24+1.14 (+0.66%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMC210618C001450002021-06-04 11:46AM EDT145.0034.000.000.000.00-100.00%
VMC210618C001500002021-04-19 3:51PM EDT150.0027.5933.1036.000.00--1267.82%
VMC210618C001550002021-05-28 9:55AM EDT155.0030.000.000.000.00-200.00%
VMC210618C001600002021-06-08 10:31AM EDT160.0019.500.000.000.00-100.00%
VMC210618C001650002021-05-28 9:56AM EDT165.0019.000.000.000.00-200.00%
VMC210618C001700002021-06-04 3:52PM EDT170.0010.000.000.000.00-100.00%
VMC210618C001750002021-06-11 3:57PM EDT175.001.750.000.000.00-2301.56%
VMC210618C001800002021-06-11 1:50PM EDT180.000.450.000.000.00-1706.25%
VMC210618C001850002021-06-11 2:08PM EDT185.000.140.000.000.00-40012.50%
VMC210618C001900002021-06-11 2:08PM EDT190.000.040.000.000.00-48012.50%
VMC210618C001950002021-06-11 11:09AM EDT195.000.350.000.000.00-6025.00%
VMC210618C002000002021-06-11 9:50AM EDT200.000.130.000.000.00-5025.00%
VMC210618C002100002021-05-19 11:11AM EDT210.000.350.000.000.00-50025.00%
VMC210618C002200002021-05-18 9:30AM EDT220.000.250.000.000.00-1050.00%
VMC210618C002300002021-05-17 12:11AM EDT230.000.15-2.100.00--5186.43%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMC210618P000950002021-05-19 11:35AM EDT95.000.470.000.000.00-1050.00%
VMC210618P001000002021-05-19 11:38AM EDT100.000.200.000.000.00--050.00%
VMC210618P001500002021-05-19 10:10AM EDT150.000.250.000.000.00-1025.00%
VMC210618P001550002021-05-19 10:22AM EDT155.000.400.000.000.00-10025.00%
VMC210618P001600002021-05-05 11:39AM EDT160.000.450.000.450.00-21554.54%
VMC210618P001650002021-06-10 12:46PM EDT165.000.220.000.000.00-6012.50%
VMC210618P001700002021-06-11 1:58PM EDT170.000.660.000.000.00-2606.25%
VMC210618P001750002021-06-11 1:02PM EDT175.002.360.000.000.00-1600.00%
VMC210618P001800002021-06-11 9:30AM EDT180.006.450.000.000.00-100.00%
VMC210618P001850002021-06-08 10:31AM EDT185.005.900.000.000.00-100.00%
VMC210618P001900002021-06-11 1:22PM EDT190.0015.900.000.000.00-100.00%
VMC210618P001950002021-06-11 1:22PM EDT195.0020.950.000.000.00-100.00%
VMC210618P002000002021-05-11 11:00AM EDT200.0014.0022.1023.300.00-200.00%
VMC210618P002100002021-04-21 11:05AM EDT210.0033.9021.5025.200.00--100.00%