Options Chain for CRH PLC ORD (CRH) - $102.58 as of 2/21/2025 3:15:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.10 | 47.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 38.10 | 42.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 33.10 | 37.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 28.20 | 33.00 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 23.10 | 28.00 | % | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 18.60 | 23.00 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 14.00 | 18.50 | % | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 87.00 | 13.10 | 16.50 | % | 0 | 0 | 0.98 | 0.87 | 0.02 | -0.13 | 2/21/2025 4:00:03 PM EST | |||
| 88.00 | 11.80 | 16.00 | % | 0 | 0 | 0.95 | 0.85 | 0.02 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 89.00 | 11.70 | 15.00 | % | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 10.50 | 14.00 | % | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 91.00 | 10.10 | 13.50 | % | 0 | 0 | 0.73 | 0.80 | 0.02 | -0.16 | 2/21/2025 4:00:03 PM EST | |||
| 92.00 | 9.30 | 12.50 | % | 0 | 0 | 0.70 | 0.79 | 0.02 | -0.16 | 2/21/2025 4:00:03 PM EST | |||
| 93.00 | 7.80 | 12.00 | % | 0 | 0 | 0.63 | 0.76 | 0.03 | -0.16 | 2/21/2025 4:00:03 PM EST | |||
| 94.00 | 7.40 | 11.00 | % | 0 | 0 | 0.66 | 0.74 | 0.03 | -0.17 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 7.10 | 10.50 | % | 0 | 0 | 0.71 | 0.71 | 0.03 | -0.17 | 2/21/2025 4:00:03 PM EST | |||
| 96.00 | 6.60 | 10.00 | % | 0 | 0 | 0.69 | 0.68 | 0.03 | -0.17 | 2/21/2025 4:00:03 PM EST | |||
| 97.00 | 5.00 | 9.00 | 4.41 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.65 | 0.03 | -0.18 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 98.00 | 4.80 | 8.50 | 4.50 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.62 | 0.03 | -0.18 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 99.00 | 4.30 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.58 | 0.03 | -0.18 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 4.70 | 7.50 | 6.90 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.55 | 0.03 | -0.19 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 101.00 | 3.00 | 7.00 | % | 0 | 0 | 0.65 | 0.52 | 0.03 | -0.19 | 2/21/2025 4:00:03 PM EST | |||
| 102.00 | 3.70 | 6.50 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.48 | 0.03 | -0.18 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 103.00 | 3.50 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.45 | 0.03 | -0.18 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 104.00 | 1.95 | 6.00 | 3.20 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.42 | 0.03 | -0.18 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 1.80 | 5.50 | 7.70 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.39 | 0.03 | -0.17 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 106.00 | 1.75 | 5.50 | 2.70 | -1.50 | -35.72% | 1 | 13 | 0.73 | 0.36 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 107.00 | 1.65 | 4.60 | 2.45 | -0.15 | -5.77% | 4 | 65 | 0.70 | 0.33 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 108.00 | 1.55 | 2.40 | 2.40 | -1.00 | -29.42% | 27 | 1,072 | 0.57 | 0.30 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 109.00 | 1.55 | 5.00 | 2.10 | -0.75 | -26.32% | 8 | 49 | 0.82 | 0.28 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 3.20 | 1.80 | +0.20 | +12.50% | 26 | 109 | 0.58 | 0.25 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 111.00 | 1.00 | 2.75 | 1.75 | -0.50 | -22.23% | 39 | 65 | 0.58 | 0.24 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 112.00 | 0.60 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 78 | 0.86 | 0.21 | 0.02 | -0.13 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 76 | 0.81 | 0.19 | 0.02 | -0.12 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 114.00 | 0.55 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.18 | 0.02 | -0.12 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.05 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.16 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 116.00 | 0.40 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.15 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 117.00 | 0.35 | 5.00 | % | 0 | 0 | 1.00 | 0.14 | 0.02 | -0.11 | 2/21/2025 4:00:03 PM EST | |||
| 118.00 | 0.25 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.13 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.12 | 0.01 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.09 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.05 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.03 | 0.00 | -0.03 | 2/21/2025 4:00:03 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 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 1.29 | -0.04 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.10 | 2.60 | % | 0 | 0 | 1.05 | -0.09 | 0.01 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 87.00 | 0.40 | 2.80 | % | 0 | 0 | 0.83 | -0.13 | 0.02 | -0.13 | 2/21/2025 4:00:03 PM EST | |||
| 88.00 | 0.25 | 2.95 | 1.10 | 0.00 | 0.00% | 0 | 1,000 | 0.80 | -0.15 | 0.02 | -0.14 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 89.00 | 0.30 | 3.10 | % | 0 | 0 | 0.77 | -0.16 | 0.02 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.45 | 3.30 | % | 0 | 0 | 0.75 | -0.17 | 0.02 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 91.00 | 0.05 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.20 | 0.02 | -0.16 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 92.00 | 0.25 | 3.70 | % | 0 | 0 | 0.72 | -0.21 | 0.02 | -0.16 | 2/21/2025 4:00:03 PM EST | |||
| 93.00 | 0.15 | 3.80 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.24 | 0.03 | -0.16 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 94.00 | 0.50 | 4.20 | % | 0 | 0 | 0.66 | -0.26 | 0.03 | -0.17 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.50 | 3.30 | 2.64 | % | 1 | 0 | 0.55 | -0.29 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 96.00 | 1.30 | 4.90 | % | 0 | 0 | 0.67 | -0.32 | 0.03 | -0.17 | 2/21/2025 4:00:03 PM EST | |||
| 97.00 | 1.60 | 5.50 | % | 0 | 0 | 0.68 | -0.35 | 0.03 | -0.18 | 2/21/2025 4:00:03 PM EST | |||
| 98.00 | 3.20 | 6.00 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.38 | 0.03 | -0.18 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 99.00 | 3.60 | 6.50 | % | 0 | 0 | 0.76 | -0.42 | 0.03 | -0.18 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 4.30 | 4.80 | 2.85 | 0.00 | 0.00% | 0 | 1,513 | 0.63 | -0.45 | 0.03 | -0.19 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 101.00 | 3.40 | 7.50 | 1.40 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.48 | 0.03 | -0.19 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 102.00 | 5.30 | 8.00 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.52 | 0.03 | -0.18 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 103.00 | 4.40 | 9.00 | 6.50 | +4.75 | +271.43% | 4 | 5 | 0.69 | -0.55 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 104.00 | 6.60 | 8.90 | 7.00 | +5.00 | +250.00% | 41 | 76 | 0.75 | -0.58 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 6.10 | 10.00 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.61 | 0.03 | -0.17 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 106.00 | 7.10 | 10.10 | 2.65 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.64 | 0.03 | -0.17 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 107.00 | 8.30 | 10.60 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.62 | -0.67 | 0.03 | -0.16 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 108.00 | 8.50 | 11.80 | 5.10 | 0.00 | 0.00% | 0 | 28 | 0.72 | -0.70 | 0.03 | -0.16 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 109.00 | 9.50 | 13.00 | 5.60 | 0.00 | 0.00% | 0 | 52 | 0.74 | -0.72 | 0.03 | -0.15 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 9.20 | 14.00 | 4.30 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.75 | 0.03 | -0.15 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 111.00 | 10.60 | 15.00 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.76 | 0.02 | -0.14 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 112.00 | 10.60 | 15.40 | 4.80 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.79 | 0.02 | -0.13 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 113.00 | 11.50 | 16.40 | 5.40 | 0.00 | 0.00% | 0 | 36 | 0.98 | -0.81 | 0.02 | -0.12 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 114.00 | 12.50 | 17.00 | % | 0 | 0 | 1.00 | -0.82 | 0.02 | -0.12 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 13.30 | 18.00 | % | 0 | 0 | 1.02 | -0.84 | 0.02 | -0.11 | 2/21/2025 4:00:03 PM EST | |||
| 116.00 | 14.10 | 19.00 | % | 0 | 0 | 1.02 | -0.85 | 0.02 | -0.11 | 2/21/2025 4:00:03 PM EST | |||
| 117.00 | 15.00 | 19.80 | % | 0 | 0 | 1.04 | -0.86 | 0.02 | -0.11 | 2/21/2025 4:00:03 PM EST | |||
| 118.00 | 16.00 | 20.90 | % | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 119.00 | 17.00 | 21.90 | % | 0 | 0 | 1.08 | -0.88 | 0.01 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 18.00 | 22.70 | % | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 125.00 | 22.50 | 27.30 | % | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 130.00 | 27.50 | 32.40 | % | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST |