Options Chain for VULCAN MATLS CO COM (VMC) - $258.54 as of 4/26/2024 3:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 159.30 | 164.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 105.00 | 154.70 | 159.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 110.00 | 149.20 | 154.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 115.00 | 144.30 | 149.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 120.00 | 139.20 | 144.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 125.00 | 134.50 | 139.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 130.00 | 129.50 | 134.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 135.00 | 124.50 | 129.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 140.00 | 119.70 | 124.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 145.00 | 114.70 | 119.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 150.00 | 109.80 | 114.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 155.00 | 104.60 | 109.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 160.00 | 99.60 | 104.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 165.00 | 94.60 | 99.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 170.00 | 89.50 | 94.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 175.00 | 84.70 | 89.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 180.00 | 79.70 | 84.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 185.00 | 74.70 | 79.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 190.00 | 69.60 | 74.40 | 76.38 | 0.00 | 0.00% | 0 | 22 | 0.99 | 1.00 | 0.00 | -0.03 | 2/27/2024 | 4/26/2024 4:00:08 PM EST |
| 195.00 | 64.80 | 69.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:08 PM EST | |||
| 200.00 | 59.70 | 64.50 | 61.80 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.04 | 2/26/2024 | 4/26/2024 4:00:08 PM EST |
| 210.00 | 49.80 | 54.50 | 60.74 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.98 | 0.00 | -0.06 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
| 220.00 | 40.00 | 44.50 | 39.05 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.96 | 0.00 | -0.09 | 4/17/2024 | 4/26/2024 4:00:08 PM EST |
| 230.00 | 31.90 | 34.80 | 26.90 | 0.00 | 0.00% | 0 | 46 | 0.55 | 0.92 | 0.01 | -0.12 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 240.00 | 21.70 | 24.20 | 16.90 | 0.00 | 0.00% | 0 | 126 | 0.33 | 0.84 | 0.01 | -0.17 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 250.00 | 13.40 | 16.30 | 14.27 | +1.13 | +8.60% | 2 | 140 | 0.30 | 0.74 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 260.00 | 8.20 | 8.70 | 8.60 | +1.63 | +23.39% | 5 | 379 | 0.29 | 0.56 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 270.00 | 3.80 | 4.20 | 3.80 | +0.70 | +22.59% | 1 | 141 | 0.29 | 0.35 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 280.00 | 1.35 | 1.70 | 1.35 | +0.45 | +50.00% | 1 | 223 | 0.28 | 0.21 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 290.00 | 0.15 | 0.60 | 0.55 | +0.15 | +37.50% | 11 | 72 | 0.27 | 0.13 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 300.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.08 | 0.01 | -0.09 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
| 310.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.03 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 320.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.01 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:08 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.01 | 0.00 | -0.01 | 2/12/2024 | 4/26/2024 4:00:08 PM EST |
| 340.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:08 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 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 | 0.75 | % | 0 | 2 | 2.06 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 6 | 1.97 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 1 | 1.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 2 | 1.62 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 7 | 1.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 53 | 1.18 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 4/26/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | -0.03 | 2/29/2024 | 4/26/2024 4:00:08 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | -0.03 | 2/28/2024 | 4/26/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.03 | 2/1/2024 | 4/26/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 0.50 | 1.98 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | -0.03 | 1/26/2024 | 4/26/2024 4:00:08 PM EST |
| 195.00 | 0.05 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.04 | 2/8/2024 | 4/26/2024 4:00:08 PM EST |
| 200.00 | 0.10 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 4/26/2024 4:00:08 PM EST |
| 210.00 | 0.15 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.02 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 220.00 | 0.15 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.04 | 0.00 | -0.09 | 3/20/2024 | 4/26/2024 4:00:08 PM EST |
| 230.00 | 0.50 | 0.80 | 0.60 | -0.50 | -45.46% | 5 | 35 | 0.35 | -0.08 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 240.00 | 1.15 | 1.50 | 3.20 | 0.00 | 0.00% | 0 | 222 | 0.33 | -0.16 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 250.00 | 2.90 | 3.30 | 3.00 | -1.10 | -26.83% | 2 | 111 | 0.31 | -0.26 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 260.00 | 6.20 | 6.70 | 6.97 | -2.43 | -25.86% | 2 | 65 | 0.30 | -0.44 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 270.00 | 11.80 | 12.40 | 13.50 | 0.00 | 0.00% | 0 | 45 | 0.29 | -0.65 | 0.02 | -0.17 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 280.00 | 17.80 | 21.10 | 22.44 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.79 | 0.01 | -0.15 | 4/16/2024 | 4/26/2024 4:00:08 PM EST |
| 290.00 | 26.50 | 31.20 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.12 | 4/26/2024 4:00:08 PM EST | |||
| 300.00 | 36.10 | 40.90 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.09 | 4/26/2024 4:00:08 PM EST | |||
| 310.00 | 46.00 | 50.90 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 4/26/2024 4:00:08 PM EST | |||
| 320.00 | 56.20 | 60.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 330.00 | 66.20 | 71.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 340.00 | 76.20 | 81.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 350.00 | 86.00 | 90.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 360.00 | 96.00 | 100.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 370.00 | 106.20 | 111.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 380.00 | 116.20 | 120.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 390.00 | 126.20 | 131.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 400.00 | 136.20 | 140.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |