Options Chain for CRH PLC ORD (CRH) - $98.51 as of 5/5/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.30 | 50.30 | 48.70 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 41.40 | 45.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 36.40 | 40.60 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 31.40 | 35.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 26.40 | 30.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 73.00 | 23.50 | 27.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 74.00 | 22.60 | 26.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 21.50 | 25.40 | 8.80 | 0.00 | 0.00% | 0 | 29 | 1.55 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 20.50 | 24.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 77.00 | 19.70 | 24.00 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 77.50 | 19.00 | 23.50 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 78.00 | 18.40 | 23.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 79.00 | 17.70 | 21.30 | % | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 16.50 | 20.20 | 7.70 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.98 | 0.01 | -0.04 | 4/10/2025 | 5/5/2025 4:00:06 PM EST |
| 81.00 | 15.60 | 20.00 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 82.00 | 14.70 | 18.50 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 82.50 | 14.10 | 18.50 | 4.50 | 0.00 | 0.00% | 0 | 113 | 1.24 | 0.96 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 83.00 | 13.50 | 18.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.96 | 0.01 | -0.05 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 84.00 | 13.10 | 15.60 | 4.50 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.93 | 0.01 | -0.07 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 11.60 | 15.50 | 6.00 | 0.00 | 0.00% | 0 | 118 | 0.93 | 0.91 | 0.01 | -0.09 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 86.00 | 11.00 | 13.20 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.90 | 0.02 | -0.10 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 87.00 | 10.60 | 12.70 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.88 | 0.02 | -0.10 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 87.50 | 10.40 | 11.90 | 11.70 | 0.00 | 0.00% | 0 | 364 | 0.52 | 0.87 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 88.00 | 9.30 | 12.00 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.87 | 0.02 | -0.11 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 89.00 | 8.90 | 11.00 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.85 | 0.02 | -0.11 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 8.20 | 9.60 | 9.20 | -0.40 | -4.17% | 1 | 6,974 | 0.49 | 0.83 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 91.00 | 6.60 | 9.90 | 4.40 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.81 | 0.03 | -0.12 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 92.00 | 6.50 | 8.60 | 7.30 | +3.00 | +69.77% | 16 | 62 | 0.54 | 0.78 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 92.50 | 6.10 | 7.50 | 6.90 | -1.00 | -12.66% | 15 | 160 | 0.47 | 0.77 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 93.00 | 5.70 | 7.20 | 6.40 | +1.90 | +42.23% | 72 | 84 | 0.47 | 0.75 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 94.00 | 5.70 | 6.10 | 5.80 | -0.50 | -7.94% | 12 | 149 | 0.50 | 0.72 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 4.90 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 588 | 0.48 | 0.68 | 0.05 | -0.14 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 96.00 | 3.70 | 4.80 | 4.40 | +1.80 | +69.24% | 3 | 8 | 0.44 | 0.63 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.00 | 3.40 | 4.60 | 3.80 | -0.94 | -19.84% | 22 | 367 | 0.50 | 0.58 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.50 | 3.20 | 4.10 | 3.40 | -0.60 | -15.00% | 230 | 138 | 0.48 | 0.56 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 98.00 | 3.10 | 3.80 | 3.25 | % | 10 | 0 | 0.49 | 0.53 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 99.00 | 2.55 | 3.20 | 2.75 | % | 9 | 0 | 0.47 | 0.48 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 100.00 | 2.15 | 2.60 | 2.30 | -0.45 | -16.37% | 13 | 1,692 | 0.46 | 0.43 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 101.00 | 1.50 | 2.25 | 1.90 | % | 176 | 0 | 0.44 | 0.37 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 102.00 | 1.45 | 1.80 | 1.60 | % | 44 | 0 | 0.45 | 0.33 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 103.00 | 1.15 | 1.50 | 1.45 | % | 40 | 0 | 0.45 | 0.28 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 104.00 | 0.85 | 1.25 | 1.15 | % | 100 | 0 | 0.44 | 0.24 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 105.00 | 0.70 | 1.35 | 0.85 | -0.31 | -26.73% | 12 | 133 | 0.48 | 0.21 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 106.00 | 0.35 | 1.00 | % | 0 | 0 | 0.44 | 0.17 | 0.03 | -0.09 | 5/5/2025 4:00:06 PM EST | |||
| 107.00 | 0.40 | 0.65 | 0.65 | % | 10 | 0 | 0.44 | 0.15 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 110.00 | 0.10 | 0.60 | 0.37 | -0.03 | -7.50% | 3 | 417 | 0.47 | 0.08 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.25 | 0.12 | -1.02 | -89.48% | 3 | 12 | 0.89 | 0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 200 | 1.05 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 1.95 | 0.47 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 1,032 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 73.00 | 0.00 | 1.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 74.00 | 0.00 | 1.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.05 | -0.25 | -83.34% | 156 | 32 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 1.85 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 77.50 | 0.00 | 1.60 | 0.48 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.35 | 0.20 | -0.28 | -58.34% | 4 | 1 | 0.68 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 0.05 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 1,888 | 0.88 | -0.02 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 81.00 | 0.05 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.02 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 82.00 | 0.00 | 2.25 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.04 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 82.50 | 0.05 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 46 | 0.67 | -0.04 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 83.00 | 0.05 | 0.80 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.04 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 84.00 | 0.10 | 0.30 | 2.35 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.07 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 0.10 | 0.75 | 0.35 | -0.62 | -63.92% | 2 | 747 | 0.62 | -0.09 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 86.00 | 0.15 | 0.60 | 1.27 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.10 | 0.02 | -0.10 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 87.00 | 0.15 | 0.90 | % | 0 | 0 | 0.58 | -0.12 | 0.02 | -0.10 | 5/5/2025 4:00:06 PM EST | |||
| 87.50 | 0.15 | 1.00 | 0.40 | -0.15 | -27.28% | 8 | 470 | 0.56 | -0.13 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 88.00 | 0.20 | 0.60 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.13 | 0.02 | -0.11 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 89.00 | 0.50 | 0.80 | 0.67 | -0.36 | -34.96% | 2,005 | 2,012 | 0.54 | -0.15 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 0.30 | 1.50 | 0.75 | -0.20 | -21.06% | 2 | 147 | 0.56 | -0.17 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 91.00 | 0.35 | 1.25 | 1.25 | % | 4 | 0 | 0.49 | -0.19 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 92.00 | 0.05 | 1.05 | 1.10 | -2.00 | -64.52% | 8 | 63 | 0.39 | -0.22 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 92.50 | 0.95 | 1.20 | 1.15 | -1.75 | -60.35% | 12 | 157 | 0.48 | -0.23 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 93.00 | 0.90 | 1.30 | 1.25 | -0.77 | -38.12% | 49 | 39 | 0.46 | -0.25 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 94.00 | 1.40 | 1.95 | 1.50 | -0.89 | -37.24% | 147 | 36 | 0.51 | -0.28 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 1.65 | 2.00 | 1.90 | -1.10 | -36.67% | 1 | 98 | 0.48 | -0.32 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 96.00 | 1.85 | 2.35 | 2.15 | -2.05 | -48.81% | 19 | 15 | 0.46 | -0.37 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.00 | 2.35 | 2.75 | 2.45 | -0.50 | -16.95% | 1,627 | 788 | 0.46 | -0.42 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.50 | 2.50 | 3.10 | 2.65 | -0.30 | -10.17% | 122 | 117 | 0.47 | -0.44 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 98.00 | 2.75 | 3.20 | 3.00 | % | 1 | 0 | 0.46 | -0.47 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 99.00 | 3.30 | 3.60 | 3.54 | % | 16 | 0 | 0.45 | -0.52 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 100.00 | 3.80 | 4.20 | 3.90 | -0.10 | -2.50% | 113 | 72 | 0.44 | -0.57 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 101.00 | 4.40 | 5.30 | 4.70 | % | 59 | 0 | 0.48 | -0.63 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 102.00 | 4.00 | 5.60 | 5.40 | % | 4 | 0 | 0.36 | -0.67 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 103.00 | 5.80 | 6.30 | % | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.12 | 5/5/2025 4:00:06 PM EST | |||
| 104.00 | 5.30 | 8.80 | % | 0 | 0 | 0.58 | -0.76 | 0.04 | -0.11 | 5/5/2025 4:00:06 PM EST | |||
| 105.00 | 5.90 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.79 | 0.04 | -0.10 | 3/26/2025 | 5/5/2025 4:00:06 PM EST |
| 106.00 | 6.60 | 10.40 | % | 0 | 0 | 0.58 | -0.83 | 0.03 | -0.09 | 5/5/2025 4:00:06 PM EST | |||
| 107.00 | 7.60 | 11.20 | % | 0 | 0 | 0.64 | -0.85 | 0.03 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 10.20 | 13.90 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 115.00 | 15.00 | 18.80 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.02 | 3/21/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 20.10 | 23.80 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 25.00 | 28.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 29.90 | 33.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 34.90 | 38.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 39.90 | 43.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 44.90 | 48.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 49.90 | 53.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |