CRH plc (CRH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240621C00050000 | 2024-02-21 4:31PM EDT | 50.00 | 27.90 | 34.70 | 39.50 | 0.00 | - | 6 | 4 | 216.33% |
| CRH240621C00052500 | 2024-01-23 3:57PM EDT | 52.50 | 18.10 | 25.20 | 30.00 | 0.00 | - | 525 | 526 | 100.68% |
| CRH240621C00055000 | 2024-05-01 3:50PM EDT | 55.00 | 22.80 | 25.30 | 29.00 | 0.00 | - | 1 | 5 | 76.95% |
| CRH240621C00057500 | 2024-04-17 10:55AM EDT | 57.50 | 22.31 | 22.50 | 26.50 | 0.00 | - | 1 | 0 | 60.16% |
| CRH240621C00060000 | 2024-03-27 3:55PM EDT | 60.00 | 26.80 | 17.60 | 21.50 | 0.00 | - | 7 | 8 | 0.00% |
| CRH240621C00062500 | 2024-03-08 10:40AM EDT | 62.50 | 22.00 | 22.60 | 27.40 | 0.00 | - | 4 | 13 | 153.44% |
| CRH240621C00065000 | 2024-05-13 12:40PM EDT | 65.00 | 17.88 | 15.60 | 18.90 | 0.00 | - | 5 | 14 | 52.59% |
| CRH240621C00070000 | 2024-05-07 9:49AM EDT | 70.00 | 11.40 | 9.90 | 14.00 | 0.00 | - | 1 | 211 | 70.26% |
| CRH240621C00075000 | 2024-05-13 3:47PM EDT | 75.00 | 8.20 | 6.40 | 9.10 | 0.00 | - | 27 | 85 | 52.30% |
| CRH240621C00077500 | 2024-05-17 3:44PM EDT | 77.50 | 4.91 | 4.30 | 7.10 | 0.00 | - | 4 | 97 | 47.97% |
| CRH240621C00080000 | 2024-05-20 10:47AM EDT | 80.00 | 3.20 | 2.85 | 3.20 | -0.95 | -22.89% | 5 | 5,578 | 21.92% |
| CRH240621C00082500 | 2024-05-17 3:07PM EDT | 82.50 | 1.95 | 1.40 | 1.80 | 0.00 | - | 107 | 1,276 | 21.25% |
| CRH240621C00085000 | 2024-05-20 10:07AM EDT | 85.00 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 1,723 | 1,641 | 21.61% |
| CRH240621C00087500 | 2024-05-20 9:49AM EDT | 87.50 | 0.50 | 0.20 | 1.85 | -0.40 | -44.44% | 24 | 1,776 | 39.97% |
| CRH240621C00090000 | 2024-05-15 3:36PM EDT | 90.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 51 | 2,787 | 53.83% |
| CRH240621C00092500 | 2024-05-10 3:59PM EDT | 92.50 | 0.83 | 0.00 | 3.60 | 0.00 | - | 1 | 1,085 | 53.39% |
| CRH240621C00095000 | 2024-05-13 1:52PM EDT | 95.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 6 | 1,738 | 43.75% |
| CRH240621C00100000 | 2024-04-16 11:07AM EDT | 100.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 4 | 141 | 79.13% |
| CRH240621C00110000 | 2024-02-26 12:12PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240621P00035000 | 2023-11-22 4:28PM EDT | 35.00 | 0.18 | 0.00 | 2.75 | 0.00 | - | - | 1 | 211.13% |
| CRH240621P00045000 | 2023-11-20 10:48AM EDT | 45.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 25 | 25 | 160.25% |
| CRH240621P00050000 | 2023-11-20 11:58AM EDT | 50.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | - | 10 | 139.26% |
| CRH240621P00052500 | 2024-01-24 10:30AM EDT | 52.50 | 0.65 | 0.00 | 2.15 | 0.00 | - | 25 | 25 | 115.63% |
| CRH240621P00055000 | 2023-12-04 11:33AM EDT | 55.00 | 1.70 | 0.85 | 1.95 | 0.00 | - | - | 5 | 114.40% |
| CRH240621P00057500 | 2024-04-22 2:45PM EDT | 57.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 10 | 83.74% |
| CRH240621P00060000 | 2024-05-15 2:33PM EDT | 60.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 10 | 27 | 96.14% |
| CRH240621P00062500 | 2024-04-22 1:47PM EDT | 62.50 | 0.25 | 0.00 | 3.60 | 0.00 | - | 2 | 501 | 93.60% |
| CRH240621P00065000 | 2024-05-15 1:31PM EDT | 65.00 | 0.03 | 0.00 | 3.60 | 0.00 | - | 10 | 129 | 84.08% |
| CRH240621P00070000 | 2024-05-15 1:35PM EDT | 70.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 184 | 63.18% |
| CRH240621P00072500 | 2024-05-13 11:00AM EDT | 72.50 | 0.12 | 0.00 | 1.60 | 0.00 | - | 10 | 538 | 53.42% |
| CRH240621P00075000 | 2024-05-20 9:41AM EDT | 75.00 | 0.30 | 0.00 | 1.00 | +0.05 | +20.00% | 1,220 | 100 | 36.01% |
| CRH240621P00077500 | 2024-05-17 2:46PM EDT | 77.50 | 0.75 | 0.25 | 0.85 | 0.00 | - | 1 | 545 | 25.54% |
| CRH240621P00080000 | 2024-05-20 10:21AM EDT | 80.00 | 1.35 | 1.05 | 1.55 | +0.40 | +42.11% | 1 | 2,210 | 24.44% |
| CRH240621P00082500 | 2024-05-17 11:47AM EDT | 82.50 | 2.55 | 2.20 | 2.80 | 0.00 | - | 55 | 985 | 25.15% |
| CRH240621P00085000 | 2024-05-16 2:56PM EDT | 85.00 | 3.30 | 2.25 | 5.00 | 0.00 | - | 74 | 215 | 32.01% |
| CRH240621P00087500 | 2024-04-16 12:13PM EDT | 87.50 | 8.00 | 4.10 | 6.90 | 0.00 | - | 1 | 352 | 33.20% |
| CRH240621P00090000 | 2024-05-17 3:50PM EDT | 90.00 | 8.80 | 7.10 | 9.70 | 0.00 | - | 20 | 239 | 43.99% |
© 2024 Yahoo. All rights reserved.