Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for VMC (VULCAN MATERIALS CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 VMC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

260.21 
 VULCAN MATERIALS CO       CHANGE

1.11 
 HIGH 261.01   LOW 257.54   DIVIDEND DATE 2017-11-21 
 OPEN 258.34   CLOSE 259.10   DIVIDEND AMOUNT 0.25 
 BID 0.00   ASK 0.00   YIELD 0.82 
 VOLUME 559,816   SPLIT DATE     DATE/TIME: 2024-05-20 
 OPTION VOLUME 194   IMPLIED VOLATILITY 0.18   HISTORICAL VOL  0.20 
Data used in the screeners below are delayed from April 29, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 VMC  261.45    VMC  May 17 '24  240.00  23.70  2.25  0.86%    0.42  0
 VMC  261.45    VMC  May 17 '24  250.00  15.45  4.00  1.53%    0.38  0
 VMC  261.45    VMC  May 17 '24  260.00  8.20  6.75  2.58%    0.32  0
 VMC  261.45    VMC  Jun 21 '24  240.00  26.00  4.55  1.74%    0.32  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 VMC  May 17 '24  240.00   C  23.70    VMC  May 17 '24  240.00   P  0.72    24.43  21.45
 VMC  May 17 '24  250.00   C  15.45    VMC  May 17 '24  250.00   P  2.75    18.20  11.45
 VMC  May 17 '24  260.00   C  8.20    VMC  May 17 '24  260.00   P  6.05    14.25  1.45
 VMC  May 17 '24  270.00   C  3.70    VMC  May 17 '24  270.00   P  11.70    15.40  8.55
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 VMC  Jun 21 '24  280.00   P  21.05    VMC  Jun 21 '24  270.00   P  13.60    7.45  10.00
 VMC  Dec 20 '24  290.00   P  33.90    VMC  Dec 20 '24  280.00   P  27.15    6.75  10.00
 VMC  Dec 20 '24  290.00   P  33.90    VMC  Dec 20 '24  270.00   P  21.50    12.40  20.00
 VMC  Dec 20 '24  280.00   P  27.15    VMC  Dec 20 '24  270.00   P  21.50    5.65  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 VMC  May 17 '24  240.00   C  23.70    VMC  May 17 '24  280.00   C  1.33    22.37  40.00
 VMC  May 17 '24  240.00   C  23.70    VMC  May 17 '24  290.00   C  0.45    23.25  50.00
 VMC  May 17 '24  240.00   C  23.70    VMC  May 17 '24  270.00   C  3.70    20.00  30.00
 VMC  May 17 '24  240.00   C  23.70    VMC  May 17 '24  260.00   C  8.20    15.50  20.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 VMC  Dec 20 '24  250.00   C  32.12    VMC  Dec 20 '24  240.00   C  37.75    -5.63  10.00
 VMC  Nov 15 '24  260.00   C  23.35    VMC  Nov 15 '24  250.00   C  28.95    -5.60  10.00
 VMC  Nov 15 '24  270.00   C  18.40    VMC  Nov 15 '24  260.00   C  23.35    -4.95  10.00
 VMC  Dec 20 '24  290.00   C  12.85    VMC  Dec 20 '24  260.00   C  25.40    -12.55  30.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 VMC  Jun 21 '24  240.00   P  2.53    VMC  Jun 21 '24  290.00   P  29.10    -26.57  50.00
 VMC  Jun 21 '24  250.00   P  4.70    VMC  Jun 21 '24  290.00   P  29.10    -24.40  40.00
 VMC  Jun 21 '24  240.00   P  2.53    VMC  Jun 21 '24  270.00   P  13.60    -11.07  30.00
 VMC  May 17 '24  250.00   P  2.75    VMC  May 17 '24  280.00   P  19.60    -16.85  30.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 VMC  May 17 '24  240.00   C  23.70    VMC  Dec 20 '24  240.00   C  37.75    -14.05  7
 VMC  May 17 '24  240.00   C  23.70    VMC  Aug 16 '24  240.00   C  29.40    -5.70  3
 VMC  May 17 '24  250.00   C  15.45    VMC  Nov 15 '24  250.00   C  28.95    -13.50  6
 VMC  May 17 '24  250.00   C  15.45    VMC  Aug 16 '24  250.00   C  22.55    -7.10  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 VMC  May 17 '24  250.00   P  2.75    VMC  Aug 16 '24  250.00   P  7.85    -5.10  3
 VMC  May 17 '24  250.00   P  2.75    VMC  Jun 21 '24  250.00   P  4.70    -1.95  1
 VMC  May 17 '24  260.00   P  6.05    VMC  Jun 21 '24  260.00   P  8.20    -2.15  1
 VMC  May 17 '24  260.00   P  6.05    VMC  Aug 16 '24  260.00   P  11.65    -5.60  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.