Options Chain for CRH PLC ORD (CRH) - $78.55 as of 4/29/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 35.00 | 39.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 45.00 | 32.50 | 36.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 47.50 | 30.00 | 34.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 50.00 | 27.50 | 31.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 55.00 | 22.60 | 26.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 60.00 | 17.40 | 21.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 65.00 | 12.60 | 16.50 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 70.00 | 7.80 | 11.50 | % | 0 | 0 | 0.89 | 0.95 | 0.02 | -0.03 | 4/29/2024 4:00:04 PM EST | |||
| 72.50 | 5.50 | 9.50 | % | 0 | 0 | 0.83 | 0.88 | 0.03 | -0.05 | 4/29/2024 4:00:04 PM EST | |||
| 75.00 | 3.10 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 131 | 0.65 | 0.77 | 0.05 | -0.06 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 77.50 | 3.10 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 326 | 0.33 | 0.63 | 0.06 | -0.07 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 80.00 | 0.75 | 2.05 | 2.05 | +0.50 | +32.26% | 1 | 790 | 0.25 | 0.46 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 82.50 | 0.95 | 1.15 | 1.35 | +0.21 | +18.43% | 2 | 1,287 | 0.33 | 0.30 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 85.00 | 0.55 | 0.65 | 0.80 | +0.20 | +33.34% | 20 | 1,186 | 0.35 | 0.18 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 87.50 | 0.20 | 0.40 | 0.49 | +0.24 | +96.00% | 20 | 3,080 | 0.33 | 0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 90.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 325 | 0.39 | 0.05 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 92.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 676 | 0.62 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.10 | 0.26 | +0.11 | +73.34% | 228 | 2,940 | 0.78 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 206 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 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 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.02 | 3/15/2024 | 4/29/2024 4:00:04 PM EST |
| 70.00 | 0.10 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 1,351 | 0.70 | -0.05 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 72.50 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.12 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 75.00 | 0.80 | 0.95 | 0.95 | -0.60 | -38.71% | 9 | 4,121 | 0.35 | -0.23 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 77.50 | 1.30 | 1.75 | 1.60 | -0.40 | -20.00% | 44 | 741 | 0.32 | -0.37 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 80.00 | 1.75 | 3.00 | 2.90 | -0.05 | -1.70% | 15 | 149 | 0.36 | -0.54 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 82.50 | 4.10 | 6.10 | 6.30 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.70 | 0.06 | -0.06 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 85.00 | 5.50 | 8.80 | 7.10 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.82 | 0.04 | -0.05 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 87.50 | 7.40 | 10.50 | 4.15 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.90 | 0.03 | -0.03 | 4/4/2024 | 4/29/2024 4:00:04 PM EST |
| 90.00 | 9.00 | 13.00 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.95 | 0.02 | -0.02 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 92.50 | 11.60 | 15.30 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 95.00 | 14.00 | 18.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 100.00 | 19.00 | 23.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 105.00 | 24.00 | 28.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 110.00 | 29.00 | 33.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 115.00 | 34.10 | 38.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 120.00 | 39.40 | 43.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 125.00 | 44.30 | 48.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 130.00 | 49.00 | 53.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |