Options Chain for CRH PLC ORD (CRH) - $94.09 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.90 | 42.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 34.10 | 38.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 29.10 | 32.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 24.10 | 28.10 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 19.30 | 23.30 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 14.80 | 18.00 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 11.40 | 13.80 | % | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 8.00 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.73 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 92.50 | 6.10 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.65 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 4.80 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.57 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 97.50 | 3.60 | 3.80 | 3.67 | +0.37 | +11.22% | 35 | 27 | 0.29 | 0.47 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 2.55 | 2.75 | 2.66 | +0.06 | +2.31% | 3 | 107 | 0.29 | 0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 1.15 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 106 | 0.29 | 0.23 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 0.40 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.12 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 1.70 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 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 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.50 | 0.70 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 1.00 | 1.20 | 1.04 | -0.21 | -16.80% | 41 | 72 | 0.35 | -0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 2.00 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 86 | 0.33 | -0.27 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 92.50 | 2.75 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 76 | 0.31 | -0.35 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 3.70 | 4.10 | 4.60 | 0.00 | 0.00% | 0 | 66 | 0.31 | -0.43 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 97.50 | 4.90 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 61 | 0.30 | -0.53 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 6.10 | 6.80 | % | 0 | 0 | 0.29 | -0.62 | 0.04 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 8.60 | 12.00 | % | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 12.90 | 16.60 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 17.70 | 21.60 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 22.70 | 26.50 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 27.60 | 31.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 32.60 | 36.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 37.60 | 41.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 140.00 | 42.80 | 46.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 145.00 | 47.60 | 51.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |