Options Chain for VULCAN MATLS CO COM (VMC) - $232.16 as of 9/6/2024 3:14:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 100.20 | 104.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 95.70 | 99.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 90.40 | 94.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 86.00 | 89.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 80.40 | 84.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 75.30 | 79.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 70.70 | 74.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 65.50 | 69.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 61.00 | 64.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 175.00 | 55.40 | 59.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 51.20 | 54.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 185.00 | 45.60 | 49.20 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 190.00 | 40.50 | 44.30 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 195.00 | 35.80 | 39.40 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.06 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 30.70 | 34.80 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 9/6/2024 3:59:58 PM EST | |||
| 210.00 | 20.90 | 24.50 | % | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.15 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 13.10 | 14.90 | 24.35 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.80 | 0.02 | -0.18 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 6.30 | 7.00 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.60 | 0.03 | -0.18 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 2.05 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 133 | 0.28 | 0.27 | 0.03 | -0.14 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.70 | 0.69 | -0.24 | -25.81% | 1 | 118 | 0.28 | 0.12 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 0.10 | 0.30 | 0.30 | -0.20 | -40.00% | 7 | 204 | 0.31 | 0.04 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.47 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 0.50 | 0.05 | -0.46 | -90.20% | 1 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 0.10 | 0.35 | 0.20 | % | 1 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST | |
| 185.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 0.05 | 1.20 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.04 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 0.05 | 1.45 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.06 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 0.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.04 | 0.00 | -0.08 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 1 | 8 | 0.38 | -0.10 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 1.30 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 238 | 0.33 | -0.20 | 0.02 | -0.18 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 3.90 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 1,027 | 0.30 | -0.40 | 0.03 | -0.18 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 9.10 | 10.20 | 9.40 | 0.00 | 0.00% | 0 | 344 | 0.28 | -0.73 | 0.03 | -0.14 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 16.60 | 19.30 | 9.30 | 0.00 | 0.00% | 0 | 167 | 0.41 | -0.88 | 0.01 | -0.10 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 26.20 | 29.70 | 16.27 | 0.00 | 0.00% | 0 | 36 | 0.57 | -0.96 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 36.10 | 39.60 | 15.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.99 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 46.10 | 49.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 290.00 | 56.10 | 60.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 300.00 | 66.00 | 69.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 310.00 | 76.40 | 79.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 320.00 | 86.30 | 89.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 330.00 | 96.40 | 99.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 340.00 | 106.30 | 109.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 350.00 | 115.90 | 119.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 360.00 | 126.10 | 129.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 370.00 | 136.20 | 139.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 380.00 | 145.90 | 150.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 390.00 | 156.10 | 159.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |