Options Chain for CRH PLC ORD (CRH) - $77.20 as of 4/26/2024 3:05:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 34.30 | 39.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 32.00 | 36.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 47.50 | 29.40 | 34.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 27.00 | 31.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 22.10 | 26.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 17.30 | 21.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 12.30 | 16.50 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 8.00 | 11.50 | % | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 72.50 | 5.00 | 9.50 | % | 0 | 0 | 0.80 | 0.85 | 0.04 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 4.10 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 131 | 0.38 | 0.74 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 77.50 | 3.20 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 326 | 0.42 | 0.60 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 1.95 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 790 | 0.34 | 0.45 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 82.50 | 0.20 | 1.25 | 1.14 | -0.21 | -15.56% | 1 | 1,287 | 0.27 | 0.30 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.15 | 0.75 | 0.60 | +0.10 | +20.00% | 513 | 689 | 0.30 | 0.18 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 87.50 | 0.25 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3,080 | 0.39 | 0.10 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.10 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 325 | 0.64 | 0.05 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 92.50 | 0.05 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 676 | 0.49 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 2,940 | 0.86 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 206 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.01 | 0.00 | -0.02 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.20 | 0.60 | 0.20 | -0.39 | -66.11% | 1 | 1,350 | 0.42 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 72.50 | 0.45 | 2.30 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.15 | 0.04 | -0.05 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.30 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 4,121 | 0.29 | -0.26 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 77.50 | 1.00 | 2.05 | 2.00 | -0.30 | -13.05% | 13 | 728 | 0.28 | -0.40 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 2.30 | 5.00 | 2.95 | 0.00 | 0.00% | 0 | 149 | 0.40 | -0.55 | 0.06 | -0.07 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 82.50 | 2.80 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.70 | 0.06 | -0.06 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 6.60 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.82 | 0.04 | -0.04 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 87.50 | 7.90 | 10.90 | 4.15 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.90 | 0.03 | -0.03 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 10.00 | 13.10 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.95 | 0.02 | -0.02 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 92.50 | 12.50 | 16.00 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 15.20 | 17.10 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 19.90 | 23.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 24.90 | 28.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 29.30 | 33.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 34.80 | 38.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 39.30 | 43.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 44.30 | 48.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 49.80 | 53.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |