NYSE - Nasdaq Real Time Price USD

Vulcan Materials Company (VMC)

Compare
269.33
+5.52
+(2.09%)
At close: 4:00:02 PM EST
266.96
-2.37
(-0.88%)
After hours: 5:54:18 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VMC250221C00125000 8/15/2024 3:51 PM 125 124.16 112.70 116.80 0.00 0.00% 1 1 0.00%
VMC250221C00155000 9/26/2024 12:10 PM 155 100.84 101.50 105.50 0.00 0.00% 1 0 0.00%
VMC250221C00180000 1/7/2025 2:23 PM 180 73.00 90.70 95.50 0.00 0.00% - 1 208.64%
VMC250221C00210000 10/30/2024 2:21 PM 210 71.50 79.80 83.00 0.00 0.00% 2 0 309.27%
VMC250221C00220000 12/20/2024 2:04 PM 220 46.00 52.80 56.40 0.00 0.00% 15 16 141.11%
VMC250221C00230000 1/21/2025 9:30 AM 230 46.70 38.20 41.10 0.00 0.00% 1 1 56.10%
VMC250221C00240000 2/13/2025 3:55 PM 240 29.30 28.40 31.70 -2.06 -6.57% 5 8 51.64%
VMC250221C00250000 2/13/2025 12:01 PM 250 17.40 19.00 22.10 4.46 34.47% 7 31 58.15%
VMC250221C00260000 2/13/2025 11:35 AM 260 9.87 11.90 13.50 2.07 26.54% 1 123 48.16%
VMC250221C00270000 2/13/2025 3:06 PM 270 5.20 5.90 6.90 2.65 103.92% 9 93 42.81%
VMC250221C00280000 2/11/2025 1:19 PM 280 1.92 2.35 2.95 -0.45 -18.99% 2 395 40.89%
VMC250221C00290000 2/11/2025 3:44 PM 290 0.68 0.70 1.15 -0.37 -35.24% 1 235 41.33%
VMC250221C00300000 2/11/2025 3:07 PM 300 0.37 0.05 2.00 0.00 0.00% 1 133 52.20%
VMC250221C00310000 2/3/2025 9:42 AM 310 0.72 0.00 1.40 0.00 0.00% 1 275 58.06%
VMC250221C00320000 1/27/2025 11:09 AM 320 0.50 0.00 1.35 0.00 0.00% 1 28 67.43%
VMC250221C00330000 12/27/2024 12:27 PM 330 0.36 0.00 0.75 0.00 0.00% 2 24 68.85%
VMC250221C00340000 2/6/2025 1:33 PM 340 0.15 0.00 1.50 0.00 0.00% 7 148 87.11%
VMC250221C00350000 11/8/2024 2:14 PM 350 1.31 0.00 1.65 0.00 0.00% 1 5 97.27%
VMC250221C00360000 7/19/2024 9:30 AM 360 1.25 0.10 2.50 0.00 0.00% 1 1 115.33%
VMC250221C00390000 10/30/2024 12:03 PM 390 0.30 0.00 1.50 0.00 0.00% - 0 125.68%
VMC250221C00400000 11/11/2024 9:42 AM 400 0.27 0.00 0.75 0.00 0.00% 3 4 118.85%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VMC250221P00125000 9/11/2024 10:12 AM 125 0.66 0.00 1.45 0.00 0.00% 1 2 252.73%
VMC250221P00155000 9/11/2024 10:43 AM 155 0.85 0.05 1.95 0.00 0.00% - 10 199.80%
VMC250221P00170000 10/14/2024 9:30 AM 170 0.80 0.00 0.00 0.00 0.00% 1 3 50.00%
VMC250221P00180000 6/27/2024 9:30 AM 180 1.65 0.55 2.75 0.00 0.00% - 1 169.43%
VMC250221P00185000 1/30/2025 2:15 PM 185 0.05 0.00 0.10 0.00 0.00% 1 5 92.58%
VMC250221P00190000 9/9/2024 10:18 AM 190 3.80 2.25 2.95 0.00 0.00% 1 2 168.46%
VMC250221P00195000 11/6/2024 9:30 AM 195 0.75 0.00 1.80 0.00 0.00% 4 9 124.02%
VMC250221P00200000 11/1/2024 12:42 PM 200 1.05 0.00 1.95 0.00 0.00% 1 1 117.82%
VMC250221P00210000 11/1/2024 2:19 PM 210 1.50 0.30 1.50 0.00 0.00% 4 5 100.05%
VMC250221P00220000 1/7/2025 10:02 AM 220 1.10 0.05 2.25 0.00 0.00% 1 0 89.55%
VMC250221P00230000 1/7/2025 3:01 PM 230 2.30 0.05 2.35 0.00 0.00% 1 0 74.66%
VMC250221P00240000 2/12/2025 9:30 AM 240 1.15 0.35 0.65 0.00 0.00% 1 189 50.39%
VMC250221P00250000 2/10/2025 11:23 AM 250 1.51 0.70 1.40 0.00 0.00% 1 31 45.25%
VMC250221P00260000 2/12/2025 9:52 AM 260 5.40 2.50 3.30 0.00 0.00% 1 134 42.22%
VMC250221P00270000 2/12/2025 3:30 PM 270 7.50 6.10 7.50 -2.00 -21.05% 1 86 42.40%
VMC250221P00280000 1/22/2025 10:06 AM 280 12.00 11.80 14.00 0.00 0.00% 29 254 43.53%
VMC250221P00290000 12/27/2024 12:04 PM 290 29.00 15.80 17.20 0.00 0.00% 1 12 0.00%
VMC250221P00300000 2/10/2025 1:02 PM 300 30.40 29.60 32.40 0.00 0.00% 1 0 60.55%

Related Tickers

MLM Martin Marietta Materials, Inc.
531.66
+2.81%
 
EXP Eagle Materials Inc.
250.50
+1.72%
 
CRH CRH plc
106.50
+2.19%
 
SUM Summit Materials, Inc.
52.49
0.00%
 
CX CEMEX, S.A.B. de C.V.
6.66
+1.06%
 
JHX James Hardie Industries plc
32.60
-0.61%
 
USLM United States Lime & Minerals, Inc.
102.67
+0.18%
 
KNF Knife River Corporation
101.42
+4.28%
 
BCC Boise Cascade Company
120.60
+1.58%
 
HOLN.SW Holcim AG
98.24
+2.16%