Options Chain for VULCAN MATLS CO COM (VMC) - $277.81 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 176.50 | 180.10 | 148.40 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 171.50 | 175.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 166.90 | 170.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 161.60 | 165.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 156.80 | 160.30 | 175.70 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 151.70 | 155.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 146.40 | 150.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 141.90 | 145.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 136.60 | 140.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 131.70 | 135.30 | 123.29 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 126.80 | 130.40 | 86.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 121.80 | 125.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 116.70 | 120.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 111.60 | 115.60 | 111.40 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 106.60 | 110.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 101.90 | 105.70 | % | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 96.90 | 100.40 | % | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 91.90 | 95.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 86.90 | 90.60 | 76.30 | 0.00 | 0.00% | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 82.00 | 85.60 | 51.90 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 77.00 | 79.90 | 51.50 | 0.00 | 0.00% | 0 | 23 | 0.77 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 67.10 | 70.20 | 41.48 | 0.00 | 0.00% | 0 | 8 | 0.68 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 57.20 | 60.30 | 73.00 | 0.00 | 0.00% | 0 | 57 | 0.59 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 47.30 | 50.40 | 46.00 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.99 | 0.00 | -0.03 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 37.60 | 41.10 | 51.50 | 0.00 | 0.00% | 0 | 154 | 0.48 | 0.97 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 28.60 | 31.40 | 44.16 | 0.00 | 0.00% | 0 | 243 | 0.33 | 0.92 | 0.01 | -0.08 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 18.90 | 21.60 | 20.23 | 0.00 | 0.00% | 0 | 172 | 0.24 | 0.83 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 12.10 | 14.50 | 12.00 | -0.17 | -1.40% | 2 | 990 | 0.26 | 0.69 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 6.10 | 6.70 | 6.52 | +0.12 | +1.88% | 10 | 215 | 0.22 | 0.48 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 2.50 | 2.85 | 2.45 | +0.05 | +2.09% | 5 | 132 | 0.21 | 0.25 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 0.80 | 1.10 | 1.05 | +0.25 | +31.25% | 4 | 299 | 0.21 | 0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 0.10 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 73 | 0.20 | 0.06 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 155 | 0.28 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 0.65 | 0.10 | -1.70 | -94.45% | 1 | 21 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 360.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:48 PM EST |
| 370.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:48 PM EST |
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:48 PM EST |
| 400.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.35 | % | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 0.00 | 0.55 | % | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 0.60 | 1.25 | 0.00 | 0.00% | 0 | 532 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 197 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 4 | 61 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 132 | 0.59 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 109 | 0.51 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.20 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 152 | 0.31 | -0.03 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 0.60 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 70 | 0.29 | -0.08 | 0.01 | -0.08 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 1.40 | 1.80 | 2.20 | 0.00 | 0.00% | 0 | 74 | 0.24 | -0.17 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 2.25 | 3.80 | 3.80 | -0.20 | -5.00% | 1 | 236 | 0.23 | -0.31 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 7.20 | 7.80 | 7.90 | -0.20 | -2.47% | 1 | 225 | 0.21 | -0.52 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 13.10 | 15.60 | 14.15 | 0.00 | 0.00% | 0 | 65 | 0.22 | -0.75 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 20.60 | 23.70 | 23.20 | +0.03 | +0.13% | 2 | 7 | 0.29 | -0.88 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 30.50 | 34.00 | 45.50 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 3/8/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 40.30 | 43.90 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 330.00 | 50.30 | 53.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 340.00 | 60.30 | 64.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 350.00 | 70.50 | 74.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 360.00 | 80.20 | 84.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 370.00 | 90.30 | 94.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 380.00 | 100.30 | 103.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 390.00 | 110.10 | 114.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 400.00 | 120.30 | 124.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 410.00 | 130.10 | 134.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |