Options Chain for CRH PLC ORD (CRH) - $93.65 as of 10/17/2024 8:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.70 | 40.70 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 60.00 | 31.70 | 35.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 65.00 | 26.80 | 30.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 70.00 | 21.80 | 25.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 73.00 | 19.10 | 21.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 74.00 | 17.90 | 21.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 75.00 | 16.80 | 20.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 76.00 | 15.80 | 19.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 77.00 | 14.80 | 18.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 78.00 | 13.80 | 17.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 79.00 | 12.80 | 16.90 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 80.00 | 11.80 | 15.90 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 81.00 | 10.80 | 14.80 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 82.00 | 9.80 | 13.90 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 83.00 | 8.80 | 12.80 | 5.93 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.98 | 0.01 | -0.03 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 84.00 | 7.90 | 11.00 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.97 | 0.01 | -0.04 | 9/11/2024 | 10/17/2024 4:00:02 PM EST |
| 85.00 | 7.00 | 10.40 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 86.00 | 5.90 | 9.40 | 3.80 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.95 | 0.02 | -0.05 | 9/12/2024 | 10/17/2024 4:00:02 PM EST |
| 86.50 | 5.40 | 8.80 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 87.00 | 4.90 | 8.90 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.93 | 0.03 | -0.06 | 9/16/2024 | 10/17/2024 4:00:02 PM EST |
| 87.50 | 4.40 | 7.90 | 3.81 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.92 | 0.03 | -0.06 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 88.00 | 3.90 | 7.50 | 2.70 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.87 | 0.04 | -0.09 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 88.50 | 3.50 | 6.90 | 3.85 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.86 | 0.04 | -0.09 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 89.00 | 3.00 | 6.80 | 2.20 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.83 | 0.05 | -0.10 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 89.50 | 2.55 | 5.90 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.81 | 0.05 | -0.11 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 90.00 | 2.10 | 6.00 | 2.27 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.80 | 0.06 | -0.10 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 91.00 | 1.30 | 3.50 | % | 0 | 0 | 0.31 | 0.72 | 0.06 | -0.12 | 10/17/2024 4:00:02 PM EST | |||
| 92.00 | 2.30 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.68 | 0.08 | -0.11 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 93.00 | 1.70 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.59 | 0.10 | -0.11 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 94.00 | 0.00 | 1.35 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.14 | 0.49 | 0.11 | -0.10 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 95.00 | 0.70 | 0.85 | 0.82 | +0.11 | +15.50% | 2 | 13 | 0.23 | 0.37 | 0.11 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 96.00 | 0.00 | 0.60 | 0.54 | -0.66 | -55.00% | 1 | 4 | 0.19 | 0.28 | 0.10 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 97.00 | 0.20 | 1.30 | % | 0 | 0 | 0.34 | 0.19 | 0.08 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 98.00 | 0.05 | 2.10 | 0.57 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.13 | 0.06 | -0.05 | 10/1/2024 | 10/17/2024 4:00:02 PM EST |
| 99.00 | 0.00 | 2.10 | % | 0 | 0 | 0.73 | 0.07 | 0.04 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.05 | % | 0 | 0 | 0.78 | 0.04 | 0.03 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 101.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.02 | 0.02 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 102.00 | 0.00 | 2.05 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 103.00 | 0.00 | 2.05 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 104.00 | 0.00 | 2.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.05 | % | 12 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 70.00 | 0.00 | 0.25 | 0.05 | % | 7 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 73.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 74.00 | 0.00 | 0.20 | 0.05 | % | 8 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 75.00 | 0.00 | 1.90 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 76.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 78.00 | 0.00 | 1.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.95 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.95 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 82.00 | 0.00 | 1.25 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | -0.02 | 0.01 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 84.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 33 | 1.06 | -0.03 | 0.01 | -0.04 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.03 | 0.01 | -0.04 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 86.00 | 0.00 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 76 | 0.95 | -0.05 | 0.02 | -0.05 | 9/17/2024 | 10/17/2024 4:00:02 PM EST |
| 86.50 | 0.00 | 2.05 | % | 0 | 0 | 0.92 | -0.06 | 0.02 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 87.00 | 0.00 | 2.10 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.07 | 0.03 | -0.06 | 9/23/2024 | 10/17/2024 4:00:02 PM EST |
| 87.50 | 0.00 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.08 | 0.03 | -0.06 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 88.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.13 | 0.04 | -0.09 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 88.50 | 0.05 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.14 | 0.04 | -0.09 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 89.00 | 0.05 | 1.55 | 1.95 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.17 | 0.05 | -0.10 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 89.50 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.19 | 0.05 | -0.11 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 90.00 | 0.10 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.20 | 0.06 | -0.10 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 91.00 | 0.30 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 47 | 0.26 | -0.28 | 0.06 | -0.12 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 92.00 | 0.50 | 0.85 | % | 0 | 0 | 0.25 | -0.32 | 0.08 | -0.11 | 10/17/2024 4:00:02 PM EST | |||
| 93.00 | 0.45 | 2.15 | 0.94 | % | 30 | 0 | 0.30 | -0.41 | 0.10 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 94.00 | 0.60 | 2.40 | % | 0 | 0 | 0.25 | -0.51 | 0.11 | -0.10 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 1.80 | 2.05 | % | 0 | 0 | 0.22 | -0.63 | 0.11 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 96.00 | 1.55 | 2.75 | % | 0 | 0 | 0.43 | -0.72 | 0.10 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 97.00 | 1.85 | 4.70 | % | 0 | 0 | 0.57 | -0.81 | 0.08 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 98.00 | 2.45 | 6.30 | % | 0 | 0 | 0.69 | -0.87 | 0.06 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 99.00 | 3.50 | 6.50 | % | 0 | 0 | 0.59 | -0.93 | 0.04 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 100.00 | 4.30 | 7.10 | % | 0 | 0 | 0.55 | -0.96 | 0.03 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 101.00 | 5.30 | 9.30 | % | 0 | 0 | 0.87 | -0.98 | 0.02 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 102.00 | 6.40 | 9.10 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 103.00 | 7.50 | 10.30 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 104.00 | 8.30 | 12.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 105.00 | 9.30 | 12.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 110.00 | 14.30 | 18.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 115.00 | 19.30 | 23.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 120.00 | 24.10 | 28.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |