CRH plc (CRH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240920C00067500 | 2024-02-22 3:55PM EDT | 67.50 | 13.92 | 18.90 | 23.50 | 0.00 | - | 5 | 3 | 110.96% |
| CRH240920C00070000 | 2024-05-13 12:40PM EDT | 70.00 | 14.37 | 10.10 | 13.90 | 0.00 | - | 5 | 8 | 55.13% |
| CRH240920C00072500 | 2024-04-25 12:25PM EDT | 72.50 | 8.60 | 9.90 | 13.90 | 0.00 | - | 1 | 1 | 63.53% |
| CRH240920C00075000 | 2024-06-14 1:52PM EDT | 75.00 | 6.20 | 5.70 | 6.10 | -1.80 | -22.50% | 1 | 122 | 33.80% |
| CRH240920C00077500 | 2024-06-13 11:35AM EDT | 77.50 | 4.81 | 4.40 | 6.20 | -1.09 | -18.47% | 5 | 311 | 41.93% |
| CRH240920C00080000 | 2024-06-14 3:42PM EDT | 80.00 | 3.52 | 3.30 | 3.70 | -1.78 | -33.58% | 3 | 147 | 32.46% |
| CRH240920C00082500 | 2024-06-13 11:23AM EDT | 82.50 | 2.71 | 2.40 | 2.85 | -0.79 | -22.57% | 5 | 181 | 32.30% |
| CRH240920C00085000 | 2024-06-14 3:17PM EDT | 85.00 | 1.91 | 1.75 | 3.40 | -0.54 | -22.04% | 2 | 4,796 | 40.87% |
| CRH240920C00087500 | 2024-06-12 9:53AM EDT | 87.50 | 1.45 | 0.00 | 1.65 | -0.95 | -39.58% | 1 | 122 | 32.32% |
| CRH240920C00090000 | 2024-06-10 12:23PM EDT | 90.00 | 1.80 | 0.65 | 2.35 | 0.00 | - | 27 | 65 | 41.71% |
| CRH240920C00092500 | 2024-05-17 3:32PM EDT | 92.50 | 1.75 | 0.00 | 0.95 | 0.00 | - | 5 | 32 | 32.76% |
| CRH240920C00095000 | 2024-06-14 12:20PM EDT | 95.00 | 0.60 | 0.20 | 0.75 | -0.25 | -29.41% | 4,022 | 4,145 | 33.42% |
| CRH240920C00100000 | 2024-06-14 11:42AM EDT | 100.00 | 0.20 | 0.10 | 0.40 | -0.20 | -50.00% | 1 | 368 | 33.40% |
| CRH240920C00105000 | 2024-04-05 10:35AM EDT | 105.00 | 1.64 | 0.20 | 3.60 | 0.00 | - | 1 | 16 | 56.86% |
| CRH240920C00110000 | 2024-04-12 9:30AM EDT | 110.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 2 | 27 | 55.54% |
| CRH240920C00115000 | 2024-04-02 1:07PM EDT | 115.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 5 | 25 | 54.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240920P00045000 | 2024-02-29 1:30PM EDT | 45.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | - | 1 | 74.76% |
| CRH240920P00060000 | 2024-01-23 12:34PM EDT | 60.00 | 2.25 | 0.50 | 3.90 | 0.00 | - | 8 | 8 | 56.10% |
| CRH240920P00062500 | 2024-02-15 10:46AM EDT | 62.50 | 1.40 | 0.00 | 4.40 | 0.00 | - | 5 | 7 | 69.32% |
| CRH240920P00065000 | 2024-06-14 10:20AM EDT | 65.00 | 0.85 | 0.00 | 1.35 | +0.05 | +6.25% | 50 | 55 | 35.74% |
| CRH240920P00067500 | 2024-06-14 10:19AM EDT | 67.50 | 1.15 | 0.35 | 2.95 | +0.15 | +15.00% | 128 | 45 | 43.80% |
| CRH240920P00070000 | 2024-06-14 1:57PM EDT | 70.00 | 1.75 | 1.70 | 2.00 | +0.47 | +36.72% | 73 | 1,923 | 30.05% |
| CRH240920P00072500 | 2024-06-13 3:32PM EDT | 72.50 | 1.85 | 2.45 | 2.75 | 0.00 | - | 1 | 144 | 29.16% |
| CRH240920P00075000 | 2024-06-14 12:41PM EDT | 75.00 | 3.50 | 3.20 | 3.70 | +0.95 | +37.25% | 4 | 487 | 28.32% |
| CRH240920P00077500 | 2024-06-14 10:37AM EDT | 77.50 | 4.50 | 4.50 | 4.90 | +0.90 | +25.00% | 3 | 988 | 27.72% |
| CRH240920P00080000 | 2024-06-13 3:57PM EDT | 80.00 | 4.60 | 5.90 | 6.40 | 0.00 | - | 17 | 634 | 27.63% |
| CRH240920P00082500 | 2024-06-13 3:42PM EDT | 82.50 | 6.10 | 6.60 | 8.80 | 0.00 | - | 25 | 273 | 32.31% |
| CRH240920P00085000 | 2024-06-10 12:17PM EDT | 85.00 | 7.50 | 8.30 | 11.20 | 0.00 | - | 4 | 79 | 36.40% |
| CRH240920P00087500 | 2024-05-15 10:25AM EDT | 87.50 | 6.80 | 8.80 | 12.70 | 0.00 | - | 37 | 67 | 33.15% |
| CRH240920P00090000 | 2024-03-28 11:32AM EDT | 90.00 | 7.00 | 10.20 | 14.10 | 0.00 | - | 12 | 12 | 26.32% |
| CRH240920P00092500 | 2024-03-25 11:26AM EDT | 92.50 | 8.50 | 13.50 | 16.90 | 0.00 | - | 4 | 4 | 32.79% |
© 2024 Yahoo. All rights reserved.