NYSE - Delayed Quote USD

Vulcan Materials Company (VMC)

258.54 +2.14 (+0.83%)
At close: April 25 at 4:00 PM EDT
255.63 -2.91 (-1.13%)
After hours: April 25 at 6:15 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VMC240517C00165000 9/28/2023 4:00 PM 165 51.80 36.90 39.50 0.00 0.00% - 0 0.00%
VMC240517C00190000 2/27/2024 7:48 PM 190 76.38 82.60 86.50 0.00 0.00% 6 22 192.68%
VMC240517C00200000 2/26/2024 4:09 PM 200 61.80 72.40 75.40 0.00 0.00% 2 4 169.58%
VMC240517C00210000 4/3/2024 6:44 PM 210 60.74 0.00 0.00 0.00 0.00% 2 0 0.00%
VMC240517C00220000 4/17/2024 4:36 PM 220 39.05 0.00 0.00 0.00 0.00% 1 0 0.00%
VMC240517C00230000 4/25/2024 3:25 PM 230 26.90 0.00 0.00 0.00 0.00% 2 0 0.00%
VMC240517C00240000 4/22/2024 2:56 PM 240 16.90 0.00 0.00 0.00 0.00% 15 0 0.00%
VMC240517C00250000 4/23/2024 7:25 PM 250 13.14 0.00 0.00 0.00 0.00% 1 0 0.00%
VMC240517C00260000 4/25/2024 6:51 PM 260 6.97 0.00 0.00 0.00 0.00% 6 0 0.78%
VMC240517C00270000 4/25/2024 7:14 PM 270 3.10 0.00 0.00 0.00 0.00% 2 0 3.13%
VMC240517C00280000 4/24/2024 6:35 PM 280 0.90 0.00 0.00 0.00 0.00% 65 0 6.25%
VMC240517C00290000 4/18/2024 7:01 PM 290 0.40 0.00 0.00 0.00 0.00% 5 0 12.50%
VMC240517C00300000 4/18/2024 5:12 PM 300 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
VMC240517C00310000 4/22/2024 1:30 PM 310 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
VMC240517C00320000 4/12/2024 2:14 PM 320 0.14 0.00 0.00 0.00 0.00% 3 0 12.50%
VMC240517C00330000 2/12/2024 8:54 PM 330 0.25 0.20 0.95 0.00 0.00% - 20 55.42%
VMC240517C00340000 3/22/2024 4:31 PM 340 0.45 0.00 0.50 0.00 0.00% 1 1 53.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VMC240517P00100000 11/1/2023 2:26 PM 100 0.30 0.00 0.00 0.00 0.00% 1 2 50.00%
VMC240517P00105000 11/21/2023 7:59 PM 105 0.25 0.00 0.75 0.00 0.00% 1 6 170.31%
VMC240517P00110000 11/17/2023 8:55 PM 110 0.30 0.00 0.50 0.00 0.00% 1 1 153.32%
VMC240517P00115000 11/17/2023 3:51 PM 115 0.35 0.00 0.75 0.00 0.00% 1 2 154.30%
VMC240517P00125000 11/15/2023 8:26 PM 125 0.55 0.00 2.30 0.00 0.00% - 2 168.12%
VMC240517P00130000 10/26/2023 4:07 PM 130 1.65 0.00 0.75 0.00 0.00% - 0 132.91%
VMC240517P00135000 10/23/2023 2:08 PM 135 1.85 0.00 0.00 0.00 0.00% - 7 50.00%
VMC240517P00150000 2/28/2024 3:24 PM 150 0.23 0.00 0.65 0.00 0.00% 40 53 105.47%
VMC240517P00155000 10/24/2023 1:51 PM 155 3.00 0.85 1.55 0.00 0.00% - 1 124.88%
VMC240517P00160000 2/29/2024 5:16 PM 160 0.10 0.00 0.75 0.00 0.00% 1 8 96.29%
VMC240517P00165000 12/20/2023 3:43 PM 165 0.90 0.45 1.00 0.00 0.00% 1 2 101.47%
VMC240517P00170000 4/22/2024 6:12 PM 170 0.05 1.40 0.00 0.00 0.00% 1 0 95.02%
VMC240517P00175000 2/28/2024 5:26 PM 175 0.25 0.00 0.75 0.00 0.00% 1 8 80.32%
VMC240517P00180000 3/26/2024 1:31 PM 180 0.25 0.00 0.70 0.00 0.00% 2 9 74.41%
VMC240517P00185000 2/1/2024 2:30 PM 185 1.50 0.05 1.55 0.00 0.00% 3 3 80.52%
VMC240517P00190000 1/26/2024 2:30 PM 190 1.98 0.15 0.75 0.00 0.00% 2 10 67.48%
VMC240517P00195000 2/8/2024 4:26 PM 195 1.65 0.15 2.45 0.00 0.00% 4 6 77.51%
VMC240517P00200000 3/18/2024 1:30 PM 200 0.40 0.00 0.00 0.00 0.00% 1 15 25.00%
VMC240517P00210000 4/22/2024 6:41 PM 210 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
VMC240517P00220000 3/20/2024 2:42 PM 220 0.65 0.65 0.90 0.00 0.00% 3 23 45.70%
VMC240517P00230000 4/24/2024 4:09 PM 230 1.10 0.00 0.00 0.00 0.00% 1 0 12.50%
VMC240517P00240000 4/25/2024 1:43 PM 240 3.20 0.00 0.00 0.00 0.00% 1 0 6.25%
VMC240517P00250000 4/25/2024 6:49 PM 250 4.10 0.00 0.00 0.00 0.00% 2 0 3.13%
VMC240517P00260000 4/24/2024 2:46 PM 260 9.40 0.00 0.00 0.00 0.00% 7 0 0.00%
VMC240517P00270000 4/24/2024 1:42 PM 270 13.50 0.00 0.00 0.00 0.00% 1 0 0.00%
VMC240517P00280000 4/16/2024 5:30 PM 280 22.44 0.00 0.00 0.00 0.00% 20 0 0.00%

Related Tickers

MLM Martin Marietta Materials, Inc.
597.07
+0.89%
 
EXP Eagle Materials Inc.
253.93
+0.32%
 
SUM Summit Materials, Inc.
39.37
+1.13%
 
CRH CRH plc
77.20
-0.55%
 
BCC Boise Cascade Company
138.46
+0.90%
 
CX CEMEX, S.A.B. de C.V.
8.18
+0.74%
 
USLM United States Lime & Minerals, Inc.
301.24
-0.91%
 
KNF Knife River Corporation
77.62
+0.73%
 
JHX James Hardie Industries plc
34.95
-0.63%
 
TGLS Tecnoglass Inc.
54.90
-1.79%