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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.30 | 45.20 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 36.30 | 40.20 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 61.00 | 35.30 | 39.20 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 62.00 | 34.30 | 38.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 63.00 | 33.30 | 37.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 64.00 | 32.30 | 36.20 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 31.30 | 35.20 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 66.00 | 30.30 | 34.20 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 67.00 | 29.30 | 33.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 68.00 | 28.30 | 32.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 69.00 | 27.30 | 31.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 26.00 | 30.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 71.00 | 25.30 | 29.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 72.00 | 24.00 | 28.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 73.00 | 23.30 | 27.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 74.00 | 22.40 | 26.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 21.30 | 25.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 76.00 | 20.40 | 24.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 77.00 | 19.40 | 23.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 78.00 | 18.40 | 21.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 79.00 | 17.40 | 21.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 16.40 | 20.20 | 6.80 | 0.00 | 0.00% | 0 | 6 | 2.21 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 4:00:06 PM EST |
| 81.00 | 15.40 | 19.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 4:00:06 PM EST |
| 82.00 | 14.30 | 18.10 | 5.90 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 83.00 | 13.30 | 17.20 | 5.40 | 0.00 | 0.00% | 0 | 50 | 1.91 | 0.99 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 4:00:06 PM EST |
| 84.00 | 12.60 | 16.20 | 9.60 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.98 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 11.50 | 14.00 | 4.17 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.97 | 0.01 | -0.08 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 86.00 | 11.10 | 14.30 | 1.95 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.96 | 0.01 | -0.10 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 87.00 | 9.90 | 13.30 | 7.57 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.94 | 0.02 | -0.13 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 88.00 | 9.10 | 11.40 | 4.80 | 0.00 | 0.00% | 0 | 28 | 1.23 | 0.93 | 0.02 | -0.15 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 89.00 | 7.60 | 10.90 | 10.25 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.91 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 7.60 | 10.00 | 7.80 | 0.00 | 0.00% | 0 | 6,101 | 0.80 | 0.88 | 0.03 | -0.20 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 91.00 | 6.90 | 9.30 | 7.90 | +0.20 | +2.60% | 1 | 48 | 1.11 | 0.86 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 92.00 | 6.00 | 8.70 | 5.00 | 0.00 | 0.00% | 0 | 107 | 0.85 | 0.82 | 0.04 | -0.25 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 93.00 | 5.10 | 7.40 | 6.05 | 0.00 | 0.00% | 0 | 232 | 0.71 | 0.79 | 0.04 | -0.28 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 94.00 | 3.90 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 118 | 0.49 | 0.74 | 0.05 | -0.30 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 3.20 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 98 | 0.56 | 0.69 | 0.05 | -0.32 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 96.00 | 2.65 | 4.10 | 4.30 | +0.40 | +10.26% | 1 | 6 | 0.51 | 0.64 | 0.05 | -0.33 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.00 | 2.60 | 3.30 | 3.30 | +0.10 | +3.13% | 2 | 138 | 0.56 | 0.59 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 98.00 | 2.35 | 2.70 | 2.63 | -0.57 | -17.82% | 54 | 129 | 0.59 | 0.53 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 99.00 | 1.90 | 2.25 | 2.20 | -0.75 | -25.43% | 70 | 19 | 0.59 | 0.47 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 0.95 | 1.80 | 1.75 | -0.40 | -18.61% | 10 | 21 | 0.52 | 0.41 | 0.06 | -0.32 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 101.00 | 0.70 | 1.45 | 1.75 | -0.33 | -15.87% | 5 | 14 | 0.53 | 0.35 | 0.06 | -0.30 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 102.00 | 0.85 | 1.15 | 1.25 | +0.04 | +3.31% | 5 | 2 | 0.58 | 0.29 | 0.05 | -0.28 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 103.00 | 0.60 | 1.20 | 0.83 | -0.47 | -36.16% | 9 | 24 | 0.62 | 0.24 | 0.05 | -0.25 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 104.00 | 0.40 | 1.15 | 0.65 | -0.45 | -40.91% | 3 | 32 | 0.65 | 0.19 | 0.04 | -0.22 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 0.35 | 1.00 | 0.67 | -0.10 | -12.99% | 105 | 2 | 0.68 | 0.15 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 106.00 | 0.25 | 0.65 | 0.39 | +0.09 | +30.00% | 13 | 1,039 | 0.65 | 0.12 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 107.00 | 0.05 | 0.35 | 0.31 | % | 49 | 0 | 0.57 | 0.09 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 110.00 | 0.00 | 0.25 | 0.10 | % | 17 | 0 | 0.70 | 0.04 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 115.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 2.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.35 | 1.63 | 0.00 | 0.00% | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 1.40 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 78.00 | 0.00 | 0.55 | 0.10 | -1.60 | -94.12% | 1 | 141 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 82.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 83.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 84.00 | 0.05 | 0.45 | 0.17 | -0.33 | -66.00% | 1 | 7 | 1.05 | -0.02 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.25 | 0.25 | -0.17 | -40.48% | 8 | 69 | 0.91 | -0.03 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 86.00 | 0.05 | 0.30 | 0.25 | -0.27 | -51.93% | 1 | 7 | 0.89 | -0.04 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 87.00 | 0.10 | 0.20 | 0.15 | -0.40 | -72.73% | 1,002 | 80 | 0.71 | -0.06 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 88.00 | 0.15 | 0.35 | 0.25 | -1.25 | -83.34% | 39 | 50 | 0.73 | -0.07 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 89.00 | 0.15 | 0.35 | 0.25 | -0.40 | -61.54% | 59 | 18 | 0.68 | -0.09 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 0.25 | 0.40 | 0.35 | -0.30 | -46.16% | 51 | 17 | 0.67 | -0.12 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 91.00 | 0.35 | 0.60 | 0.45 | -1.45 | -76.32% | 49 | 29 | 0.67 | -0.14 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 92.00 | 0.55 | 0.65 | 0.68 | -0.32 | -32.00% | 71 | 115 | 0.66 | -0.18 | 0.04 | -0.25 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 93.00 | 0.55 | 0.80 | 0.75 | -0.40 | -34.79% | 65 | 30 | 0.61 | -0.21 | 0.04 | -0.28 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 94.00 | 0.80 | 1.10 | 1.00 | -0.40 | -28.58% | 151 | 125 | 0.63 | -0.26 | 0.05 | -0.30 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 0.75 | 1.35 | 1.41 | -0.28 | -16.57% | 8 | 14 | 0.57 | -0.31 | 0.05 | -0.32 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 96.00 | 0.80 | 1.70 | 1.60 | -0.45 | -21.96% | 45 | 31 | 0.54 | -0.36 | 0.05 | -0.33 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 97.00 | 1.75 | 2.05 | 1.90 | -0.50 | -20.84% | 757 | 39 | 0.60 | -0.41 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 98.00 | 1.85 | 2.55 | 2.35 | -0.50 | -17.55% | 306 | 173 | 0.56 | -0.47 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 99.00 | 2.60 | 3.10 | 3.00 | -0.20 | -6.25% | 4 | 20 | 0.59 | -0.53 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 2.80 | 3.70 | % | 0 | 0 | 0.54 | -0.59 | 0.06 | -0.32 | 5/5/2025 4:00:06 PM EST | |||
| 101.00 | 3.70 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.65 | 0.06 | -0.30 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 102.00 | 4.20 | 6.00 | 4.80 | % | 3 | 0 | 0.74 | -0.71 | 0.05 | -0.28 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 103.00 | 3.60 | 7.50 | % | 0 | 0 | 0.77 | -0.76 | 0.05 | -0.25 | 5/5/2025 4:00:06 PM EST | |||
| 104.00 | 4.40 | 8.40 | % | 0 | 0 | 0.81 | -0.81 | 0.04 | -0.22 | 5/5/2025 4:00:06 PM EST | |||
| 105.00 | 5.50 | 9.10 | % | 0 | 0 | 0.82 | -0.85 | 0.04 | -0.19 | 5/5/2025 4:00:06 PM EST | |||
| 106.00 | 6.30 | 10.10 | % | 0 | 0 | 1.04 | -0.88 | 0.03 | -0.15 | 5/5/2025 4:00:06 PM EST | |||
| 107.00 | 8.40 | 10.10 | % | 0 | 0 | 1.23 | -0.91 | 0.03 | -0.13 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 10.00 | 13.90 | % | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 115.00 | 14.90 | 18.80 | % | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 120.00 | 19.50 | 24.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 125.00 | 24.90 | 28.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 29.90 | 33.80 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 34.90 | 38.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 39.90 | 43.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |