Options Chain for CRH PLC ORD (CRH) - $84.47 as of 9/6/2024 3:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.70 | 52.40 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 37.50 | 46.20 | 49.90 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 40.00 | 43.70 | 47.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 42.50 | 41.20 | 44.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 45.00 | 38.70 | 42.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 47.50 | 36.20 | 40.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 33.70 | 37.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 28.80 | 32.50 | 24.70 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.03 | 7/19/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 24.10 | 27.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 62.50 | 21.30 | 25.30 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.05 | 9/6/2024 3:59:48 PM EST | |||
| 65.00 | 19.00 | 22.30 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.05 | 9/6/2024 3:59:48 PM EST | |||
| 67.50 | 16.60 | 20.00 | 13.92 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.98 | 0.00 | -0.06 | 2/22/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 13.90 | 17.50 | 17.88 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.94 | 0.01 | -0.09 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 12.10 | 15.10 | 13.02 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.91 | 0.01 | -0.10 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 10.30 | 12.00 | 13.11 | 0.00 | 0.00% | 0 | 619 | 0.89 | 0.86 | 0.02 | -0.13 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 7.20 | 9.90 | 8.10 | 0.00 | 0.00% | 0 | 391 | 0.73 | 0.83 | 0.03 | -0.13 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 5.90 | 7.40 | 4.40 | 0.00 | 0.00% | 0 | 480 | 0.72 | 0.77 | 0.03 | -0.14 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 81.00 | 3.70 | 6.80 | % | 0 | 0 | 0.75 | 0.75 | 0.04 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 81.50 | 4.60 | 7.30 | % | 0 | 0 | 0.63 | 0.73 | 0.04 | -0.14 | 9/6/2024 3:59:48 PM EST | |||
| 82.00 | 4.20 | 6.20 | % | 0 | 0 | 0.60 | 0.71 | 0.04 | -0.14 | 9/6/2024 3:59:48 PM EST | |||
| 82.50 | 4.30 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 3,972 | 0.61 | 0.69 | 0.04 | -0.13 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 83.00 | 3.30 | 5.40 | % | 0 | 0 | 0.61 | 0.67 | 0.05 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 83.50 | 3.10 | 5.20 | % | 0 | 0 | 0.61 | 0.65 | 0.05 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 84.00 | 2.65 | 4.80 | % | 0 | 0 | 0.60 | 0.63 | 0.05 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 84.50 | 2.40 | 5.90 | % | 0 | 0 | 0.38 | 0.60 | 0.05 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 85.00 | 2.90 | 3.90 | 1.80 | 0.00 | 0.00% | 0 | 6,062 | 0.42 | 0.58 | 0.05 | -0.13 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 85.50 | 1.80 | 4.70 | % | 0 | 0 | 0.38 | 0.55 | 0.05 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 86.00 | 1.60 | 5.00 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.52 | 0.06 | -0.13 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 86.50 | 1.30 | 3.90 | % | 0 | 0 | 0.33 | 0.50 | 0.06 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 87.00 | 1.20 | 3.40 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.47 | 0.06 | -0.12 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 87.50 | 2.00 | 3.00 | 1.85 | +0.75 | +68.19% | 1 | 2,023 | 0.47 | 0.44 | 0.06 | -0.12 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 88.00 | 1.60 | 2.65 | 2.79 | 0.00 | 0.00% | 0 | 101 | 0.43 | 0.41 | 0.06 | -0.12 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 88.50 | 0.65 | 2.80 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.39 | 0.05 | -0.12 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 89.00 | 1.35 | 2.45 | 1.30 | +0.50 | +62.50% | 175 | 412 | 0.45 | 0.36 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 89.50 | 1.15 | 2.35 | 1.28 | -0.70 | -35.36% | 181 | 200 | 0.46 | 0.34 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 1.05 | 2.05 | 0.90 | 0.00 | 0.00% | 0 | 2,730 | 0.45 | 0.32 | 0.05 | -0.11 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 90.50 | 0.95 | 2.70 | 2.83 | 0.00 | 0.00% | 0 | 1,903 | 0.51 | 0.30 | 0.05 | -0.11 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 91.00 | 0.80 | 1.75 | 1.56 | 0.00 | 0.00% | 0 | 164 | 0.44 | 0.27 | 0.05 | -0.10 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 91.50 | 0.70 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 515 | 0.45 | 0.26 | 0.04 | -0.10 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 92.00 | 0.60 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 104 | 0.50 | 0.24 | 0.04 | -0.09 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 0.55 | 2.35 | 1.32 | 0.00 | 0.00% | 0 | 468 | 0.52 | 0.22 | 0.04 | -0.09 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 93.00 | 0.55 | 1.60 | 0.60 | +0.15 | +33.34% | 207 | 416 | 0.47 | 0.20 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 0.35 | 0.90 | 0.50 | +0.20 | +66.67% | 221 | 3,886 | 0.46 | 0.17 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 97.50 | 0.05 | 2.35 | % | 0 | 0 | 0.61 | 0.10 | 0.02 | -0.06 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 0.10 | 1.40 | 0.21 | +0.11 | +110.00% | 12 | 250 | 0.61 | 0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 0.05 | 2.20 | 0.40 | -1.45 | -78.38% | 1 | 17 | 1.15 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 1 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.65 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | -0.03 | 2/29/2024 | 9/6/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 1.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 62.50 | 0.10 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.92 | -0.01 | 0.00 | -0.05 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 1.45 | 0.06 | 0.00 | 0.00% | 0 | 303 | 1.35 | -0.01 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 67.50 | 0.00 | 1.65 | 0.96 | 0.00 | 0.00% | 0 | 212 | 1.27 | -0.02 | 0.00 | -0.06 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 0.05 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 2,071 | 0.79 | -0.06 | 0.01 | -0.09 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 0.00 | 1.55 | 2.50 | 0.00 | 0.00% | 0 | 119 | 0.71 | -0.09 | 0.01 | -0.10 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 524 | 0.49 | -0.14 | 0.02 | -0.13 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 0.20 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2,546 | 0.43 | -0.17 | 0.03 | -0.13 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.65 | 1.20 | 0.85 | -0.10 | -10.53% | 175 | 1,684 | 0.45 | -0.23 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 81.00 | 0.90 | 2.25 | % | 0 | 0 | 0.53 | -0.25 | 0.04 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 81.50 | 0.60 | 1.60 | 1.18 | +0.38 | +47.50% | 175 | 56 | 0.42 | -0.27 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 82.00 | 1.15 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.29 | 0.04 | -0.14 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 82.50 | 1.60 | 2.15 | 1.70 | -0.28 | -14.15% | 14 | 787 | 0.51 | -0.31 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 83.00 | 1.55 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 400 | 0.46 | -0.33 | 0.05 | -0.13 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 83.50 | 1.75 | 2.85 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.35 | 0.05 | -0.13 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 84.00 | 1.45 | 3.30 | % | 0 | 0 | 0.50 | -0.37 | 0.05 | -0.13 | 9/6/2024 3:59:48 PM EST | |||
| 84.50 | 2.05 | 2.70 | 2.62 | +0.75 | +40.11% | 1,000 | 38 | 0.46 | -0.40 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 2.50 | 3.50 | 2.50 | -0.15 | -5.66% | 2 | 565 | 0.51 | -0.42 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 85.50 | 1.75 | 4.00 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.45 | 0.05 | -0.13 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 86.00 | 2.20 | 4.10 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.48 | 0.06 | -0.13 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 86.50 | 2.50 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.50 | 0.06 | -0.13 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 87.00 | 2.60 | 4.80 | % | 0 | 0 | 0.45 | -0.53 | 0.06 | -0.12 | 9/6/2024 3:59:48 PM EST | |||
| 87.50 | 3.40 | 4.60 | 1.60 | 0.00 | 0.00% | 0 | 371 | 0.59 | -0.56 | 0.06 | -0.12 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 88.00 | 3.80 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 111 | 0.75 | -0.59 | 0.06 | -0.12 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 88.50 | 3.80 | 6.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.61 | 0.05 | -0.12 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 89.00 | 3.00 | 5.40 | 5.28 | -0.14 | -2.59% | 2,021 | 2,000 | 0.62 | -0.64 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 89.50 | 3.40 | 6.60 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.66 | 0.05 | -0.11 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 4.80 | 6.50 | 2.82 | 0.00 | 0.00% | 0 | 262 | 0.64 | -0.68 | 0.05 | -0.11 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 90.50 | 4.90 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 61 | 0.67 | -0.70 | 0.05 | -0.11 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 91.00 | 5.20 | 7.20 | 3.30 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.73 | 0.05 | -0.10 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 91.50 | 4.90 | 8.70 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.74 | 0.04 | -0.10 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 92.00 | 5.30 | 8.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.76 | 0.04 | -0.09 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 6.10 | 9.00 | 3.70 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.78 | 0.04 | -0.09 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 93.00 | 6.20 | 10.00 | % | 0 | 0 | 0.84 | -0.80 | 0.04 | -0.09 | 9/6/2024 3:59:48 PM EST | |||
| 95.00 | 8.00 | 11.60 | % | 0 | 0 | 0.86 | -0.83 | 0.03 | -0.08 | 9/6/2024 3:59:48 PM EST | |||
| 97.50 | 10.40 | 13.60 | % | 0 | 0 | 0.87 | -0.90 | 0.02 | -0.06 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 12.90 | 16.50 | % | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 105.00 | 18.00 | 21.40 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 110.00 | 22.70 | 26.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 115.00 | 27.70 | 31.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 32.90 | 36.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 125.00 | 38.30 | 41.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 130.00 | 42.90 | 46.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |