Options Chain for CRH PLC ORD (CRH) - $94.09 as of 5/27/2025 1:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.70 | 42.50 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 60.00 | 33.60 | 37.50 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 28.60 | 32.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 23.60 | 27.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 72.00 | 21.60 | 25.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 73.00 | 20.60 | 24.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 74.00 | 19.60 | 23.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 18.60 | 22.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 76.00 | 17.60 | 21.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 77.00 | 16.60 | 20.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 78.00 | 15.60 | 19.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 79.00 | 14.60 | 18.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 13.60 | 17.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 81.00 | 12.60 | 16.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 82.00 | 11.60 | 15.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 83.00 | 10.80 | 14.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 84.00 | 9.60 | 13.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 8.60 | 12.60 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 86.00 | 7.60 | 11.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 87.00 | 6.70 | 10.40 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 88.00 | 5.80 | 9.50 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 89.00 | 4.70 | 8.60 | % | 0 | 0 | 1.29 | 0.98 | 0.02 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 3.70 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.95 | 0.03 | -0.07 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 91.00 | 2.75 | 6.30 | % | 0 | 0 | 1.04 | 0.92 | 0.04 | -0.13 | 5/27/2025 12:58:59 PM EST | |||
| 92.00 | 2.55 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.86 | 0.07 | -0.16 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 93.00 | 2.10 | 3.30 | % | 0 | 0 | 0.50 | 0.78 | 0.09 | -0.20 | 5/27/2025 12:58:59 PM EST | |||
| 94.00 | 1.30 | 2.40 | % | 0 | 0 | 0.43 | 0.69 | 0.11 | -0.22 | 5/27/2025 12:58:59 PM EST | |||
| 95.00 | 1.20 | 1.65 | 1.30 | +0.26 | +25.00% | 5 | 21 | 0.34 | 0.57 | 0.13 | -0.23 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 96.00 | 0.80 | 1.10 | 1.47 | 0.00 | 0.00% | 0 | 127 | 0.33 | 0.44 | 0.13 | -0.22 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 97.00 | 0.45 | 0.75 | 0.55 | -1.05 | -65.63% | 6 | 50 | 0.33 | 0.32 | 0.12 | -0.19 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 98.00 | 0.30 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.22 | 0.10 | -0.16 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 99.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.13 | 0.07 | -0.12 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.08 | 0.05 | -0.08 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 101.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 102 | 0.72 | 0.04 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 102.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 277 | 0.80 | 0.02 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 103.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1,353 | 0.87 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 106.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 107.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 108.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 112.00 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 72.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 81.00 | 0.00 | 1.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 82.00 | 0.00 | 1.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.02 | 0.02 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.05 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.08 | 0.04 | -0.13 | 5/27/2025 12:58:59 PM EST | |||
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.14 | 0.07 | -0.16 | 5/27/2025 12:58:59 PM EST | |||
| 93.00 | 0.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.22 | 0.09 | -0.20 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 94.00 | 0.00 | 0.90 | 1.45 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.31 | 0.11 | -0.22 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 95.00 | 0.90 | 1.20 | 0.95 | -0.95 | -50.00% | 16 | 40 | 0.35 | -0.43 | 0.13 | -0.23 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 96.00 | 1.35 | 1.85 | 1.55 | -0.53 | -25.49% | 8 | 8 | 0.30 | -0.56 | 0.13 | -0.22 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 97.00 | 1.85 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 80 | 0.38 | -0.68 | 0.12 | -0.19 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 98.00 | 2.45 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 106 | 0.50 | -0.78 | 0.10 | -0.16 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 99.00 | 2.90 | 4.30 | 5.07 | 0.00 | 0.00% | 0 | 96 | 1.09 | -0.87 | 0.07 | -0.12 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 100.00 | 3.40 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 74 | 1.16 | -0.92 | 0.05 | -0.08 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 101.00 | 4.30 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 36 | 1.23 | -0.96 | 0.03 | -0.05 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 102.00 | 4.80 | 8.50 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 103.00 | 5.70 | 9.50 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 104.00 | 6.90 | 10.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 7.50 | 11.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 106.00 | 8.50 | 12.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 107.00 | 9.70 | 13.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 108.00 | 10.70 | 14.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 109.00 | 11.60 | 15.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 12.70 | 16.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 111.00 | 13.50 | 17.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 112.00 | 14.50 | 18.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 115.00 | 17.60 | 21.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 120.00 | 22.50 | 26.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 27.50 | 30.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 32.50 | 35.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 37.50 | 41.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 42.50 | 46.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |