NYSE - Nasdaq Real Time Price • USD
Valmont Industries, Inc. (VMI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMI240621C00180000 | 3/13/2024 2:21 PM | 180 | 40.10 | 43.10 | 46.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| VMI240621C00200000 | 5/3/2024 7:58 PM | 200 | 47.57 | 50.00 | 54.40 | 0.00 | 0.00% | 5 | 2 | 60.50% |
| VMI240621C00210000 | 5/7/2024 7:47 PM | 210 | 40.00 | 40.00 | 44.40 | 0.00 | 0.00% | 11 | 18 | 71.66% |
| VMI240621C00220000 | 4/24/2024 4:13 PM | 220 | 7.80 | 31.80 | 36.50 | 0.00 | 0.00% | 25 | 27 | 56.63% |
| VMI240621C00230000 | 5/14/2024 1:30 PM | 230 | 33.90 | 20.50 | 24.80 | 0.00 | 0.00% | 1 | 9 | 47.47% |
| VMI240621C00240000 | 5/7/2024 7:48 PM | 240 | 14.87 | 12.50 | 15.10 | 0.00 | 0.00% | 4 | 30 | 34.74% |
| VMI240621C00250000 | 5/10/2024 7:58 PM | 250 | 6.70 | 5.50 | 8.00 | -7.90 | -54.11% | 1 | 26 | 30.35% |
| VMI240621C00260000 | 5/23/2024 3:35 PM | 260 | 3.50 | 2.00 | 4.30 | 0.00 | 0.00% | 1 | 60 | 32.14% |
| VMI240621C00270000 | 5/20/2024 6:05 PM | 270 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 44 | 47.55% |
| VMI240621C00280000 | 5/3/2024 6:54 PM | 280 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 58.88% |
| VMI240621C00290000 | 2/13/2024 4:58 PM | 290 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 54.11% |
| VMI240621C00350000 | 2/21/2024 6:53 PM | 350 | 0.60 | 0.00 | 0.50 | 0.00 | 0.00% | - | 10 | 63.97% |
| VMI240621C00360000 | 2/21/2024 6:53 PM | 360 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 102.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMI240621P00160000 | 1/4/2024 2:48 PM | 160 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 135.23% |
| VMI240621P00165000 | 3/11/2024 6:58 PM | 165 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 127.73% |
| VMI240621P00170000 | 2/23/2024 2:30 PM | 170 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 8 | 120.41% |
| VMI240621P00175000 | 11/8/2023 6:35 PM | 175 | 9.30 | 2.10 | 4.70 | 0.00 | 0.00% | - | 8 | 124.56% |
| VMI240621P00180000 | 11/30/2023 3:23 PM | 180 | 4.50 | 1.45 | 3.40 | 0.00 | 0.00% | - | 1 | 106.57% |
| VMI240621P00185000 | 3/14/2024 7:13 PM | 185 | 3.40 | 0.10 | 2.20 | 0.00 | 0.00% | 1 | 14 | 83.11% |
| VMI240621P00190000 | 3/13/2024 1:45 PM | 190 | 3.50 | 0.05 | 2.85 | 0.00 | 0.00% | 2 | 8 | 81.47% |
| VMI240621P00195000 | 5/6/2024 1:30 PM | 195 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 61 | 86.08% |
| VMI240621P00200000 | 5/1/2024 5:15 PM | 200 | 6.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 15 | 79.57% |
| VMI240621P00210000 | 5/2/2024 6:18 PM | 210 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 66.72% |
| VMI240621P00220000 | 5/7/2024 7:38 PM | 220 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 29 | 54.05% |
| VMI240621P00230000 | 5/6/2024 7:24 PM | 230 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 9 | 55.40% |
| VMI240621P00240000 | 5/29/2024 2:34 PM | 240 | 2.80 | 0.90 | 3.10 | 0.00 | 0.00% | 2 | 23 | 31.71% |
| VMI240621P00250000 | 5/31/2024 4:22 PM | 250 | 4.80 | 2.25 | 5.50 | -0.70 | -12.73% | 3 | 72 | 25.75% |
| VMI240621P00260000 | 5/16/2024 6:37 PM | 260 | 6.10 | 7.90 | 12.50 | 0.00 | 0.00% | 5 | 17 | 30.34% |
| VMI240621P00280000 | 10/26/2023 1:32 PM | 280 | 65.50 | 65.60 | 70.40 | 0.00 | 0.00% | - | 0 | 208.71% |
Related Tickers
MATW Matthews International Corporation
28.33
+0.35%
SPLP Steel Partners Holdings L.P.
39.00
+6.02%
MDU MDU Resources Group, Inc.
25.24
+0.04%
BBU Brookfield Business Partners L.P.
18.08
+0.12%
CODI-PB Compass Diversified
24.65
+0.82%
SPLP-PA Steel Partners Holdings L.P.
24.13
+1.58%
CODI-PC Compass Diversified
24.87
+0.69%
CODI Compass Diversified
22.76
+0.80%
FIP FTAI Infrastructure Inc.
8.55
-0.47%
TRC Tejon Ranch Co.
18.23
+1.45%