Options Chain for CRH PLC ORD (CRH) - $99.79 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.00 | 47.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 38.00 | 42.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 33.00 | 37.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 28.00 | 32.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 23.00 | 27.10 | 26.15 | 0.00 | 0.00% | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 78.00 | 20.00 | 24.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 79.00 | 18.50 | 23.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 17.70 | 22.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 81.00 | 16.50 | 21.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 82.00 | 16.00 | 20.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 83.00 | 15.00 | 19.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 84.00 | 14.00 | 18.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 13.00 | 17.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 86.00 | 12.60 | 15.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 87.00 | 12.30 | 14.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 88.00 | 10.40 | 13.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 89.00 | 9.40 | 12.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 8.10 | 11.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 91.00 | 7.60 | 10.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 92.00 | 6.70 | 9.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 93.00 | 5.30 | 8.70 | % | 0 | 0 | 0.79 | 0.98 | 0.03 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 94.00 | 5.10 | 7.10 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.96 | 0.04 | -0.02 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 3.10 | 6.70 | % | 0 | 0 | 0.53 | 0.93 | 0.05 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 96.00 | 2.20 | 5.80 | % | 0 | 0 | 0.42 | 0.85 | 0.07 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 97.00 | 1.50 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 113 | 0.30 | 0.81 | 0.09 | -0.05 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 98.00 | 2.10 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 214 | 0.31 | 0.73 | 0.11 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 99.00 | 1.70 | 2.05 | 1.79 | -0.06 | -3.25% | 13 | 236 | 0.21 | 0.63 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 1.10 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 101 | 0.22 | 0.51 | 0.12 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 101.00 | 0.70 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 298 | 0.20 | 0.39 | 0.11 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 102.00 | 0.40 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.29 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 103.00 | 0.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.23 | 0.07 | -0.06 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 104.00 | 0.00 | 2.35 | % | 0 | 0 | 0.38 | 0.14 | 0.05 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.13 | 0.04 | -0.05 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 106.00 | 0.00 | 1.40 | % | 0 | 0 | 0.45 | 0.07 | 0.03 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 107.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 108.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 109.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.01 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 111.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 112.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 113.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 114.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 78.00 | 0.00 | 1.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 79.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 81.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 83.00 | 0.00 | 0.95 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 84.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 86.00 | 0.00 | 1.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 87.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 88.00 | 0.00 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 89.00 | 0.00 | 1.20 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 91.00 | 0.00 | 1.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 92.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 93.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.02 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 94.00 | 0.00 | 2.10 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.04 | 0.04 | -0.02 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 0.05 | 0.65 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.07 | 0.05 | -0.03 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 96.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.15 | 0.07 | -0.05 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 97.00 | 0.25 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 189 | 0.24 | -0.19 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 98.00 | 0.50 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 202 | 0.23 | -0.27 | 0.11 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 99.00 | 0.05 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 86 | 0.23 | -0.37 | 0.12 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 0.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 103 | 0.23 | -0.49 | 0.12 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 101.00 | 1.70 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 49 | 0.30 | -0.61 | 0.11 | -0.06 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 102.00 | 1.05 | 3.50 | % | 0 | 0 | 0.34 | -0.71 | 0.09 | -0.06 | 11/20/2024 4:00:06 PM EST | |||
| 103.00 | 1.90 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.77 | 0.07 | -0.06 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 104.00 | 2.85 | 6.50 | % | 0 | 0 | 0.66 | -0.86 | 0.05 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 3.80 | 7.40 | % | 0 | 0 | 0.69 | -0.87 | 0.04 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 106.00 | 4.70 | 7.30 | % | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 107.00 | 5.90 | 9.30 | % | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 108.00 | 7.30 | 10.30 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 109.00 | 7.70 | 11.20 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 8.60 | 12.30 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 111.00 | 9.60 | 13.20 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 112.00 | 10.60 | 12.90 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 113.00 | 11.90 | 14.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 114.00 | 12.70 | 16.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 13.60 | 17.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 120.00 | 18.90 | 22.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 23.60 | 27.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |