Options Chain for CRH PLC ORD (CRH) - $98.61 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.80 | 61.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 42.50 | 54.50 | 59.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 52.00 | 56.50 | 47.90 | 0.00 | 0.00% | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:01 PM EST |
| 47.50 | 49.20 | 54.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 50.00 | 47.40 | 51.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 42.30 | 46.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 60.00 | 37.50 | 41.20 | 33.08 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 32.50 | 36.10 | 27.40 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:01 PM EST |
| 67.50 | 30.10 | 33.80 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 27.50 | 31.30 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 72.50 | 25.10 | 28.70 | 27.49 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.98 | 0.00 | -0.01 | 12/10/2024 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 22.80 | 26.40 | 13.83 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.01 | 8/19/2024 | 2/4/2025 4:00:01 PM EST |
| 77.50 | 20.50 | 24.00 | 9.90 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.96 | 0.01 | -0.02 | 7/18/2024 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 17.50 | 21.60 | 16.46 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.92 | 0.01 | -0.03 | 1/6/2025 | 2/4/2025 4:00:01 PM EST |
| 82.50 | 15.90 | 19.20 | 17.30 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.90 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 14.50 | 16.70 | 15.98 | 0.00 | 0.00% | 0 | 434 | 0.49 | 0.86 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 87.50 | 12.10 | 13.20 | 7.40 | 0.00 | 0.00% | 0 | 53 | 0.39 | 0.82 | 0.02 | -0.04 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 10.10 | 11.40 | 10.80 | 0.00 | 0.00% | 0 | 105 | 0.39 | 0.77 | 0.02 | -0.05 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 92.50 | 8.30 | 8.80 | 8.70 | 0.00 | 0.00% | 0 | 508 | 0.35 | 0.72 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 6.60 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 814 | 0.34 | 0.65 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 97.50 | 5.20 | 5.40 | 5.41 | -0.49 | -8.31% | 25 | 5,229 | 0.33 | 0.57 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 3.90 | 4.10 | 4.15 | +0.65 | +18.58% | 12 | 3,725 | 0.32 | 0.49 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 2.10 | 2.30 | 2.20 | +0.30 | +15.79% | 3 | 9,840 | 0.32 | 0.33 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 1.05 | 1.20 | 1.09 | -0.06 | -5.22% | 1 | 13,976 | 0.32 | 0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.40 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 1,466 | 0.32 | 0.12 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 7,034 | 0.41 | 0.06 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.00 | 0.51 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.03 | 0.01 | -0.01 | 12/10/2024 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.98 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.01 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.98 | -0.01 | 0.00 | -0.01 | 9/26/2024 | 2/4/2025 4:00:01 PM EST |
| 72.50 | 0.05 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 33 | 0.58 | -0.02 | 0.00 | -0.01 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 13 | 0.85 | -0.03 | 0.00 | -0.01 | 10/16/2024 | 2/4/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 2.40 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.04 | 0.01 | -0.02 | 11/13/2024 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.15 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 70 | 0.43 | -0.08 | 0.01 | -0.03 | 1/2/2025 | 2/4/2025 4:00:01 PM EST |
| 82.50 | 0.25 | 1.80 | 0.35 | 0.00 | 0.00% | 0 | 59 | 0.44 | -0.10 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.60 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 316 | 0.36 | -0.14 | 0.01 | -0.04 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 87.50 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 10 | 209 | 0.35 | -0.18 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 1.25 | 1.50 | 1.39 | -0.16 | -10.33% | 66 | 650 | 0.34 | -0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 92.50 | 1.90 | 2.05 | 1.90 | -0.20 | -9.53% | 20 | 209 | 0.33 | -0.28 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 2.70 | 2.85 | 2.71 | -0.25 | -8.45% | 46 | 813 | 0.33 | -0.35 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 97.50 | 3.60 | 3.90 | 3.69 | -0.31 | -7.75% | 3 | 207 | 0.32 | -0.43 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 4.90 | 5.10 | 4.80 | +0.50 | +11.63% | 13 | 735 | 0.32 | -0.51 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 7.50 | 9.30 | 8.90 | 0.00 | 0.00% | 0 | 65 | 0.34 | -0.67 | 0.03 | -0.05 | 12/10/2024 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 11.70 | 13.00 | 11.58 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.80 | 0.02 | -0.04 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 15.30 | 17.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.03 | 11/26/2024 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 19.20 | 23.00 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 24.20 | 28.10 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 130.00 | 29.20 | 33.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 34.20 | 38.10 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 39.20 | 43.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 44.20 | 48.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |