Options Chain for CRH PLC ORD (CRH) - $94.09 as of 5/27/2025 5:25:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.30 | 42.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 60.00 | 33.30 | 37.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 65.00 | 28.30 | 32.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 70.00 | 23.40 | 27.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 75.00 | 18.40 | 22.40 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 80.00 | 13.50 | 17.50 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 81.00 | 12.50 | 16.50 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 82.00 | 11.60 | 15.50 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 83.00 | 10.90 | 14.20 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 84.00 | 9.60 | 13.60 | % | 0 | 0 | 0.83 | 0.89 | 0.02 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 85.00 | 9.10 | 12.50 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.89 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 86.00 | 8.10 | 11.70 | % | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 87.00 | 7.20 | 10.60 | % | 0 | 0 | 0.69 | 0.85 | 0.03 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 88.00 | 6.00 | 9.80 | % | 0 | 0 | 0.68 | 0.83 | 0.03 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 89.00 | 5.90 | 9.00 | % | 0 | 0 | 0.66 | 0.81 | 0.03 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 90.00 | 4.30 | 8.30 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.76 | 0.04 | -0.09 | 5/8/2025 | 5/27/2025 4:00:02 PM EST |
| 91.00 | 3.90 | 7.10 | % | 0 | 0 | 0.57 | 0.74 | 0.04 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 92.00 | 3.20 | 6.60 | % | 0 | 0 | 0.59 | 0.70 | 0.05 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 93.00 | 2.05 | 6.10 | % | 0 | 0 | 0.59 | 0.65 | 0.05 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 94.00 | 1.45 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.60 | 0.06 | -0.09 | 5/7/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 1.55 | 3.90 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.54 | 0.06 | -0.09 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 96.00 | 0.30 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.48 | 0.06 | -0.09 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 97.00 | 0.65 | 3.70 | % | 0 | 0 | 0.34 | 0.43 | 0.06 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 98.00 | 0.20 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 172 | 0.28 | 0.37 | 0.06 | -0.08 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 99.00 | 0.45 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.32 | 0.05 | -0.08 | 5/9/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 0.30 | 2.20 | % | 0 | 0 | 0.34 | 0.27 | 0.05 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 101.00 | 0.30 | 1.75 | 0.60 | -0.25 | -29.42% | 1 | 6 | 0.34 | 0.23 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 102.00 | 0.10 | 2.60 | % | 0 | 0 | 0.40 | 0.20 | 0.04 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 103.00 | 0.05 | 2.50 | % | 0 | 0 | 0.41 | 0.17 | 0.03 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 2.40 | % | 0 | 0 | 0.66 | 0.12 | 0.03 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.35 | % | 0 | 0 | 0.69 | 0.10 | 0.03 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 106.00 | 0.00 | 2.30 | % | 0 | 0 | 0.72 | 0.08 | 0.02 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 107.00 | 0.00 | 2.25 | 0.56 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.06 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 108.00 | 0.00 | 1.50 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.05 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 109.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.04 | 0.01 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 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 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 2.30 | % | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 84.00 | 0.05 | 1.90 | % | 0 | 0 | 0.54 | -0.11 | 0.02 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 85.00 | 0.05 | 2.40 | % | 0 | 0 | 0.54 | -0.11 | 0.02 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 86.00 | 0.20 | 1.75 | 0.40 | % | 2 | 0 | 0.48 | -0.14 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 87.00 | 0.10 | 2.50 | % | 0 | 0 | 0.50 | -0.15 | 0.03 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 88.00 | 0.15 | 2.55 | % | 0 | 0 | 0.48 | -0.17 | 0.03 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 89.00 | 0.55 | 2.15 | % | 0 | 0 | 0.46 | -0.19 | 0.03 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 90.00 | 0.70 | 1.30 | 0.66 | -0.44 | -40.00% | 2 | 25 | 0.37 | -0.24 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 91.00 | 0.45 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.26 | 0.04 | -0.09 | 5/8/2025 | 5/27/2025 4:00:02 PM EST |
| 92.00 | 0.40 | 3.30 | 1.65 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.30 | 0.05 | -0.09 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 93.00 | 0.65 | 3.60 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.35 | 0.05 | -0.09 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 94.00 | 0.70 | 3.20 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.40 | 0.06 | -0.09 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 0.30 | 4.40 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.46 | 0.06 | -0.09 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 96.00 | 1.35 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.52 | 0.06 | -0.09 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 97.00 | 1.55 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.57 | 0.06 | -0.09 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 98.00 | 2.05 | 6.10 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.63 | 0.06 | -0.08 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 99.00 | 3.20 | 6.50 | % | 0 | 0 | 0.53 | -0.68 | 0.05 | -0.08 | 5/27/2025 4:00:02 PM EST | |||
| 100.00 | 4.20 | 7.20 | % | 0 | 0 | 0.54 | -0.73 | 0.05 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 101.00 | 4.40 | 8.40 | % | 0 | 0 | 0.60 | -0.77 | 0.04 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 102.00 | 5.10 | 9.00 | % | 0 | 0 | 0.59 | -0.80 | 0.04 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 103.00 | 6.10 | 9.90 | % | 0 | 0 | 0.61 | -0.83 | 0.03 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 104.00 | 7.00 | 10.80 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 8.00 | 11.70 | % | 0 | 0 | 0.65 | -0.90 | 0.03 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 106.00 | 8.90 | 12.60 | % | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 107.00 | 9.90 | 13.50 | % | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 108.00 | 10.90 | 14.40 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 109.00 | 11.90 | 15.60 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 110.00 | 12.90 | 16.90 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 115.00 | 17.90 | 21.90 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 120.00 | 22.90 | 26.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 125.00 | 27.90 | 31.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 130.00 | 32.90 | 36.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 37.90 | 41.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 140.00 | 42.90 | 46.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |