CRH plc (CRH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH241220C00040000 | 2024-05-14 11:37AM EDT | 40.00 | 43.44 | 41.00 | 45.00 | 0.00 | - | - | 1 | 71.46% |
| CRH241220C00050000 | 2024-05-14 2:27PM EDT | 50.00 | 34.37 | 31.00 | 35.50 | 0.00 | - | - | 7 | 55.37% |
| CRH241220C00070000 | 2024-05-28 3:25PM EDT | 70.00 | 13.00 | 13.50 | 18.00 | 0.00 | - | 5 | 20 | 49.74% |
| CRH241220C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 9.40 | 9.50 | 14.00 | 0.00 | - | - | 1 | 44.25% |
| CRH241220C00077500 | 2024-04-18 2:43PM EDT | 77.50 | 7.60 | 8.40 | 12.00 | 0.00 | - | - | 500 | 41.20% |
| CRH241220C00080000 | 2024-05-22 2:10PM EDT | 80.00 | 7.10 | 6.50 | 10.70 | 0.00 | - | 11 | 55 | 40.86% |
| CRH241220C00082500 | 2024-05-31 10:15AM EDT | 82.50 | 5.40 | 5.00 | 8.10 | -0.75 | -12.20% | 8 | 34 | 34.73% |
| CRH241220C00085000 | 2024-05-28 10:17AM EDT | 85.00 | 5.10 | 3.60 | 6.90 | 0.00 | - | 1 | 11 | 34.03% |
| CRH241220C00087500 | 2024-05-10 9:49AM EDT | 87.50 | 5.75 | 2.50 | 7.00 | 0.00 | - | - | 4 | 38.26% |
| CRH241220C00090000 | 2024-05-31 3:51PM EDT | 90.00 | 3.70 | 1.50 | 5.00 | +0.20 | +5.71% | 2 | 9 | 33.34% |
| CRH241220C00092500 | 2024-05-14 11:37AM EDT | 92.50 | 3.20 | 1.00 | 5.50 | -0.45 | -12.33% | 1 | 1 | 38.61% |
| CRH241220C00095000 | 2024-05-21 2:26PM EDT | 95.00 | 1.50 | 1.50 | 3.70 | 0.00 | - | - | 3 | 33.52% |
| CRH241220C00105000 | 2024-05-10 2:28PM EDT | 105.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.44% |
| CRH241220C00115000 | 2024-05-13 2:58PM EDT | 115.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 44.97% |
| CRH241220C00125000 | 2024-05-16 9:30AM EDT | 125.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | - | 10 | 58.45% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH241220P00040000 | 2024-05-24 10:26AM EDT | 40.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 86.43% |
| CRH241220P00072500 | 2024-05-14 11:58AM EDT | 72.50 | 2.50 | 1.75 | 5.00 | 0.00 | - | - | 1 | 38.86% |
| CRH241220P00075000 | 2024-05-08 11:43AM EDT | 75.00 | 4.30 | 1.00 | 4.20 | 0.00 | - | 1 | 11 | 30.42% |
| CRH241220P00077500 | 2024-05-22 2:09PM EDT | 77.50 | 4.70 | 2.85 | 5.10 | 0.00 | - | 30 | 95 | 29.73% |
| CRH241220P00082500 | 2024-05-13 10:24AM EDT | 82.50 | 5.50 | 4.00 | 8.50 | 0.00 | - | 1 | 21 | 33.35% |
| CRH241220P00092500 | 2024-05-15 12:01PM EDT | 92.50 | 10.80 | 11.10 | 14.50 | 0.00 | - | - | 1 | 31.03% |
© 2024 Yahoo. All rights reserved.