Options Chain for CRH PLC ORD (CRH) - $98.51 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 48.50 | 53.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 46.00 | 50.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 55.00 | 41.10 | 46.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 36.00 | 40.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 31.00 | 35.90 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 26.30 | 31.00 | 25.60 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 21.80 | 25.60 | 14.78 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.96 | 0.01 | -0.02 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 77.50 | 19.60 | 22.70 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 17.50 | 20.50 | 15.95 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.92 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 82.50 | 14.90 | 19.00 | 7.80 | 0.00 | 0.00% | 0 | 135 | 0.69 | 0.89 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 13.50 | 16.00 | 10.44 | 0.00 | 0.00% | 0 | 113 | 0.45 | 0.85 | 0.02 | -0.04 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 87.50 | 11.20 | 12.90 | 6.80 | 0.00 | 0.00% | 0 | 309 | 0.37 | 0.81 | 0.02 | -0.04 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 10.00 | 10.70 | 9.63 | 0.00 | 0.00% | 0 | 447 | 0.39 | 0.76 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 92.50 | 8.10 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 199 | 0.38 | 0.70 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 6.40 | 7.10 | 6.70 | -0.19 | -2.76% | 1 | 1,475 | 0.36 | 0.63 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.50 | 4.80 | 5.50 | 5.48 | -0.12 | -2.15% | 24 | 685 | 0.34 | 0.55 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 3.80 | 4.70 | 3.94 | -0.56 | -12.45% | 22 | 1,585 | 0.36 | 0.47 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 1.85 | 2.25 | 2.18 | -0.07 | -3.12% | 5 | 2,812 | 0.32 | 0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 110.00 | 0.85 | 1.20 | 0.96 | +0.32 | +50.00% | 53 | 3,992 | 0.32 | 0.18 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 0.35 | 0.60 | 0.43 | +0.38 | +760.00% | 1 | 425 | 0.32 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 2.30 | 0.38 | 0.00 | 0.00% | 0 | 1,049 | 0.61 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.20 | 0.42 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 5/5/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.35 | 1.58 | 0.00 | 0.00% | 0 | 73 | 0.64 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.04 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 2.00 | 2.95 | 0.00 | 0.00% | 0 | 55 | 0.91 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 0.20 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 1,909 | 0.56 | -0.04 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 77.50 | 0.20 | 1.00 | 0.42 | -1.33 | -76.00% | 1 | 6 | 0.49 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 0.50 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 144 | 0.48 | -0.08 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 82.50 | 0.65 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 386 | 0.42 | -0.11 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 0.10 | 1.30 | 2.05 | 0.00 | 0.00% | 0 | 1,664 | 0.36 | -0.15 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 87.50 | 1.30 | 1.90 | 1.50 | -0.21 | -12.29% | 10 | 172 | 0.41 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 1.90 | 2.45 | 2.00 | -0.35 | -14.90% | 1 | 338 | 0.40 | -0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 92.50 | 2.35 | 2.80 | 2.50 | -0.52 | -17.22% | 2 | 312 | 0.37 | -0.30 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 3.00 | 3.50 | 3.30 | -0.70 | -17.50% | 4 | 391 | 0.35 | -0.37 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.50 | 4.10 | 4.50 | 4.30 | +0.20 | +4.88% | 14 | 710 | 0.34 | -0.45 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 5.30 | 5.70 | 5.50 | +0.20 | +3.78% | 15 | 203 | 0.33 | -0.53 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 8.30 | 9.50 | 16.85 | 0.00 | 0.00% | 0 | 101 | 0.34 | -0.70 | 0.03 | -0.04 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 110.00 | 10.70 | 14.40 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.03 | 3/6/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 15.20 | 18.80 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.02 | 2/21/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 20.00 | 23.90 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 125.00 | 24.50 | 29.30 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 29.50 | 34.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 34.50 | 39.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 39.90 | 44.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 44.50 | 49.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 49.50 | 54.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 155.00 | 54.50 | 59.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |