Options Chain for CRH PLC ORD (CRH) - $99.79 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.00 | 47.10 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 37.60 | 42.30 | 32.90 | 0.00 | 0.00% | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 33.00 | 37.10 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 28.00 | 32.10 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 23.00 | 27.10 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 78.00 | 20.00 | 24.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 79.00 | 19.00 | 22.70 | 15.63 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 18.00 | 22.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 81.00 | 17.00 | 21.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 82.00 | 15.60 | 20.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 83.00 | 14.60 | 19.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 84.00 | 13.60 | 18.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 12.70 | 17.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 86.00 | 12.00 | 15.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 87.00 | 11.20 | 13.90 | 12.84 | +2.37 | +22.64% | 1 | 11 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 88.00 | 10.00 | 13.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 89.00 | 9.10 | 12.70 | 6.80 | 0.00 | 0.00% | 0 | 37 | 2.13 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 8.00 | 11.60 | 11.46 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 91.00 | 7.00 | 10.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 92.00 | 6.20 | 9.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 93.00 | 5.00 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:06 PM EST |
| 94.00 | 5.30 | 7.70 | 5.55 | 0.00 | 0.00% | 0 | 223 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 3.40 | 6.40 | 3.63 | 0.00 | 0.00% | 0 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 96.00 | 2.05 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 97.00 | 1.95 | 4.20 | 2.89 | -0.09 | -3.02% | 1 | 6 | 0.95 | 1.02 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 98.00 | 2.00 | 2.55 | 1.35 | 0.00 | 0.00% | 0 | 85 | 0.32 | 0.92 | 0.19 | -0.07 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 99.00 | 1.25 | 1.55 | 1.35 | +0.40 | +42.11% | 5 | 400 | 0.28 | 0.73 | 0.23 | -0.12 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 0.60 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 142 | 0.41 | 0.50 | 0.22 | -0.14 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 101.00 | 0.05 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 368 | 0.43 | 0.28 | 0.16 | -0.11 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 102.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,203 | 0.23 | 0.14 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 103.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.05 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 104.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 106.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 107.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 108.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 109.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 111.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 112.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 113.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 114.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 116.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.89 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.22 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 78.00 | 0.00 | 0.95 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 79.00 | 0.00 | 0.95 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:06 PM EST |
| 81.00 | 0.00 | 0.95 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.95 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 83.00 | 0.00 | 0.95 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 84.00 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 86.00 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 87.00 | 0.00 | 1.35 | 1.92 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 88.00 | 0.00 | 0.05 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 89.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 91.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 92.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 93.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 94.00 | 0.00 | 1.40 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 96.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 97.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.67 | 0.02 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 98.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.08 | 0.19 | -0.07 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 99.00 | 0.35 | 0.55 | 0.65 | -0.27 | -29.35% | 1 | 53 | 0.27 | -0.27 | 0.23 | -0.12 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 0.45 | 1.15 | 1.28 | +0.33 | +34.74% | 3 | 125 | 0.25 | -0.50 | 0.22 | -0.14 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 101.00 | 0.00 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.72 | 0.16 | -0.11 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 102.00 | 1.20 | 3.90 | 2.98 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.86 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 103.00 | 1.75 | 5.30 | % | 0 | 0 | 1.22 | -0.95 | 0.04 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 104.00 | 2.70 | 6.30 | 3.20 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 3.60 | 7.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 106.00 | 4.60 | 8.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 107.00 | 5.60 | 9.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 108.00 | 6.60 | 10.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 109.00 | 7.90 | 10.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 8.60 | 12.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 111.00 | 9.60 | 13.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 112.00 | 11.20 | 13.90 | 12.95 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 113.00 | 11.60 | 15.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 114.00 | 12.60 | 15.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 13.60 | 17.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 116.00 | 14.60 | 18.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 120.00 | 18.60 | 21.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 23.90 | 27.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |