Stocks Options

LAST PRICE
276.1250
TODAY'S CHANGE (%)
Trending Down-5.1050 (-1.8152%)

Bid / Lots
275.6600/ 8
Ask / Lots
276.8900/ 2
Open / Previous Close
279.4500 / 281.2300
Day Range
Low 273.4200
High 281.0100
52 Week Range
Low 216.3850
High 298.3100
Volume
94,934
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.518

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VMCIn the Money	$174.60In the Money	$178.70In the Money	$148.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	VMCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VMCIn the Money	$169.60In the Money	$173.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VMCIn the Money	$164.60In the Money	$168.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	VMCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
VMCIn the Money	$159.60In the Money	$163.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	VMCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VMCIn the Money	$154.70In the Money	$158.70In the Money	$175.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	VMCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VMCIn the Money	$149.70In the Money	$153.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	VMCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
VMCIn the Money	$144.70In the Money	$148.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VMCIn the Money	$139.70In the Money	$143.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
VMCIn the Money	$134.70In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	VMCOut of the Money	---Out of the Money	$1.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VMCIn the Money	$129.70In the Money	$134.00In the Money	$123.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VMCIn the Money	$124.70In the Money	$128.80In the Money	$86.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
VMCIn the Money	$119.70In the Money	$123.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	VMCOut of the Money	---Out of the Money	$0.25Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
VMCIn the Money	$114.70In the Money	$118.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
VMCIn the Money	$109.70In the Money	$114.00In the Money	$111.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
VMCIn the Money	$104.70In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
VMCIn the Money	$99.50In the Money	$104.00In the Money	$61.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	VMCOut of the Money	---Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
VMCIn the Money	$94.80In the Money	$98.80In the Money	$55.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	VMCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
VMCIn the Money	$89.80In the Money	$93.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	VMCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
VMCIn the Money	$84.80In the Money	$88.70In the Money	$76.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$190.00	VMCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
VMCIn the Money	$79.80In the Money	$83.50In the Money	$51.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	VMCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
VMCIn the Money	$74.80In the Money	$79.00In the Money	$85.14In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$200.00	VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
VMCIn the Money	$64.80In the Money	$68.60In the Money	$78.07In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$210.00	VMCOut of the Money	---Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
VMCIn the Money	$54.90In the Money	$58.40In the Money	$73.00In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$220.00	VMCOut of the Money	---Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
VMCIn the Money	$44.90In the Money	$48.50In the Money	$55.35In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$230.00	VMCOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
VMCIn the Money	$35.00In the Money	$38.60In the Money	$50.90In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$240.00	VMCOut of the Money	---Out of the Money	$1.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
VMCIn the Money	$25.00In the Money	$28.30In the Money	$31.80In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$250.00	VMCOut of the Money	---Out of the Money	$1.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
VMCIn the Money	$15.40In the Money	$19.00In the Money	$22.00In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$260.00	VMCOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
VMCUnderlying issue's last price	$8.00Underlying issue's last price	$9.60Underlying issue's last price	$8.00Underlying issue's last price	$-11.05Underlying issue's last price	2Underlying issue's last price	980Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	VMCUnderlying issue's last price	$1.55Underlying issue's last price	$2.35Underlying issue's last price	$1.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	247Underlying issue's last price
VMCOut of the Money	$2.80Out of the Money	$3.60Out of the Money	$2.65Out of the Money	$-2.45Out of the Money	1Out of the Money	212Out of the Money	Filter Table By Strike Price of$280.00	VMCIn the Money	$5.70In the Money	$7.10In the Money	$4.50In the Money	$2.65In the Money	2In the Money	239In the Money
VMCOut of the Money	$0.50Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-0.30Out of the Money	1Out of the Money	141Out of the Money	Filter Table By Strike Price of$290.00	VMCIn the Money	$12.70In the Money	$15.30In the Money	$6.90In the Money	$0.00In the Money	---In the Money	64In the Money
VMCOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money	Filter Table By Strike Price of$300.00	VMCIn the Money	$22.50In the Money	$25.50In the Money	$23.50In the Money	$10.00In the Money	1In the Money	7In the Money
VMCOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$310.00	VMCIn the Money	$32.10In the Money	$35.50In the Money	$45.50In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$320.00	VMCIn the Money	$41.50In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$330.00	VMCIn the Money	$51.50In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$340.00	VMCIn the Money	$61.50In the Money	$65.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$350.00	VMCIn the Money	$71.50In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$360.00	VMCIn the Money	$81.50In the Money	$85.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	VMCIn the Money	$91.70In the Money	$95.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	VMCIn the Money	$102.00In the Money	$105.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	VMCIn the Money	$111.60In the Money	$115.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$400.00	VMCIn the Money	$121.60In the Money	$125.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	VMCIn the Money	$131.70In the Money	$135.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Vulcan Materials Co
NYSE:VMCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)