CRH plc (CRH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 636.67% |
| CRH240621C00052500 | 2024-01-23 3:57PM EDT | 52.50 | 18.10 | 25.20 | 30.00 | 0.00 | - | 525 | 526 | 341.02% |
| CRH240621C00055000 | 2024-05-01 3:50PM EDT | 55.00 | 22.80 | 25.50 | 29.50 | 0.00 | - | 2 | 0 | 399.32% |
| CRH240621C00057500 | 2024-04-17 10:55AM EDT | 57.50 | 22.31 | 22.50 | 26.50 | 0.00 | - | 1 | 0 | 350.88% |
| CRH240621C00060000 | 2024-03-27 3:55PM EDT | 60.00 | 26.80 | 17.60 | 21.50 | 0.00 | - | 7 | 8 | 239.36% |
| CRH240621C00062500 | 2024-03-08 10:40AM EDT | 62.50 | 22.00 | 22.60 | 27.40 | 0.00 | - | 4 | 13 | 453.03% |
| CRH240621C00065000 | 2024-05-13 12:40PM EDT | 65.00 | 17.88 | 13.50 | 17.50 | 0.00 | - | 5 | 14 | 218.85% |
| CRH240621C00070000 | 2024-05-21 10:43AM EDT | 70.00 | 11.54 | 5.50 | 8.80 | 0.00 | - | 6 | 205 | 66.80% |
| CRH240621C00075000 | 2024-06-14 1:07PM EDT | 75.00 | 1.80 | 1.70 | 2.40 | -1.60 | -47.06% | 1 | 140 | 35.84% |
| CRH240621C00077500 | 2024-06-14 3:43PM EDT | 77.50 | 0.68 | 0.55 | 0.75 | -2.87 | -80.85% | 41 | 314 | 27.34% |
| CRH240621C00080000 | 2024-06-14 11:30AM EDT | 80.00 | 0.25 | 0.20 | 0.90 | -0.50 | -66.67% | 145 | 9,359 | 51.12% |
| CRH240621C00082500 | 2024-06-14 10:57AM EDT | 82.50 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 3 | 8,356 | 43.75% |
| CRH240621C00085000 | 2024-06-14 10:40AM EDT | 85.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 779 | 6,390 | 52.73% |
| CRH240621C00087500 | 2024-06-14 2:00PM EDT | 87.50 | 0.15 | 0.00 | 0.30 | -0.35 | -70.00% | 10 | 1,949 | 59.57% |
| CRH240621C00090000 | 2024-06-13 1:32PM EDT | 90.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 2,316 | 84.86% |
| CRH240621C00092500 | 2024-06-12 3:54PM EDT | 92.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1,082 | 127.54% |
| CRH240621C00095000 | 2024-06-10 9:58AM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 50 | 1,709 | 138.97% |
| CRH240621C00100000 | 2024-06-04 11:49AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 126 | 141 | 100.20% |
| CRH240621C00110000 | 2024-02-26 12:12PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 434.77% |
| CRH240621P00045000 | 2023-11-20 10:48AM EDT | 45.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 25 | 25 | 322.36% |
| CRH240621P00050000 | 2023-11-20 11:58AM EDT | 50.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | - | 10 | 275.59% |
| CRH240621P00052500 | 2024-01-24 10:30AM EDT | 52.50 | 0.65 | 0.00 | 2.15 | 0.00 | - | 25 | 25 | 224.90% |
| CRH240621P00055000 | 2023-12-04 11:33AM EDT | 55.00 | 1.70 | 0.85 | 1.95 | 0.00 | - | - | 5 | 220.70% |
| CRH240621P00057500 | 2024-04-22 2:45PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRH240621P00060000 | 2024-05-15 2:33PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 162.30% |
| CRH240621P00062500 | 2024-06-06 9:30AM EDT | 62.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 501 | 142.48% |
| CRH240621P00065000 | 2024-05-15 1:31PM EDT | 65.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | 10 | 129 | 114.45% |
| CRH240621P00070000 | 2024-05-15 1:35PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 184 | 83.84% |
| CRH240621P00072500 | 2024-06-14 2:00PM EDT | 72.50 | 0.10 | 0.00 | 0.30 | -0.13 | -56.52% | 10 | 1,049 | 37.70% |
| CRH240621P00075000 | 2024-06-14 2:55PM EDT | 75.00 | 0.45 | 0.35 | 0.55 | +0.25 | +125.00% | 77 | 2,286 | 27.83% |
| CRH240621P00077500 | 2024-06-14 3:28PM EDT | 77.50 | 1.45 | 0.55 | 1.85 | +1.00 | +222.22% | 2 | 1,101 | 31.06% |
| CRH240621P00080000 | 2024-06-14 2:00PM EDT | 80.00 | 3.59 | 2.90 | 4.20 | +2.21 | +160.14% | 10 | 2,744 | 46.83% |
| CRH240621P00082500 | 2024-06-11 1:41PM EDT | 82.50 | 4.75 | 5.20 | 7.10 | 0.00 | - | 1 | 953 | 75.39% |
| CRH240621P00085000 | 2024-05-16 2:56PM EDT | 85.00 | 3.30 | 7.30 | 9.60 | 0.00 | - | 74 | 215 | 90.82% |
| CRH240621P00087500 | 2024-04-16 12:13PM EDT | 87.50 | 8.00 | 4.10 | 6.90 | 0.00 | - | 1 | 352 | 0.00% |
| CRH240621P00090000 | 2024-05-17 3:50PM EDT | 90.00 | 8.80 | 11.60 | 15.00 | 0.00 | - | 20 | 167 | 131.64% |
© 2024 Yahoo. All rights reserved.