CRH plc (CRH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517C00075000 | 2024-05-01 2:04PM EDT | 75.00 | 3.90 | 3.30 | 5.80 | 0.00 | - | 10 | 140 | 46.36% |
| CRH240517C00077500 | 2024-05-01 9:43AM EDT | 77.50 | 2.65 | 3.50 | 3.80 | 0.00 | - | 1 | 335 | 40.41% |
| CRH240517C00080000 | 2024-05-02 2:30PM EDT | 80.00 | 2.15 | 2.10 | 2.25 | +0.80 | +59.26% | 22 | 853 | 37.06% |
| CRH240517C00082500 | 2024-05-01 1:44PM EDT | 82.50 | 0.73 | 1.15 | 1.70 | 0.00 | - | 1 | 1,284 | 43.51% |
| CRH240517C00085000 | 2024-05-02 12:00PM EDT | 85.00 | 0.55 | 0.55 | 0.80 | +0.20 | +57.14% | 130 | 1,186 | 39.21% |
| CRH240517C00087500 | 2024-05-02 3:53PM EDT | 87.50 | 0.30 | 0.25 | 1.30 | +0.05 | +20.00% | 2,504 | 3,080 | 58.96% |
| CRH240517C00090000 | 2024-04-22 2:29PM EDT | 90.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 2 | 325 | 52.25% |
| CRH240517C00092500 | 2024-05-02 12:00PM EDT | 92.50 | 0.47 | 0.00 | 1.05 | +0.32 | +213.33% | 2 | 676 | 57.72% |
| CRH240517C00095000 | 2024-05-02 2:10PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | -0.16 | -61.54% | 2,500 | 2,940 | 107.67% |
| CRH240517C00100000 | 2024-04-10 1:46PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 300 | 206 | 124.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517P00060000 | 2024-04-15 11:38AM EDT | 60.00 | 4.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.50% |
| CRH240517P00065000 | 2024-03-15 2:57PM EDT | 65.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 3 | 78.56% |
| CRH240517P00070000 | 2024-05-01 2:48PM EDT | 70.00 | 0.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1,111 | 99.39% |
| CRH240517P00072500 | 2024-04-24 12:05PM EDT | 72.50 | 0.80 | 0.20 | 0.55 | 0.00 | - | - | 7 | 43.36% |
| CRH240517P00075000 | 2024-05-02 1:56PM EDT | 75.00 | 0.75 | 0.00 | 0.75 | -0.56 | -42.75% | 2 | 4,134 | 36.57% |
| CRH240517P00077500 | 2024-05-01 3:53PM EDT | 77.50 | 2.25 | 0.25 | 1.45 | 0.00 | - | 13 | 780 | 35.60% |
| CRH240517P00080000 | 2024-05-02 3:53PM EDT | 80.00 | 2.40 | 0.90 | 2.60 | -0.90 | -27.27% | 28 | 174 | 35.55% |
| CRH240517P00082500 | 2024-04-18 1:44PM EDT | 82.50 | 6.30 | 1.70 | 5.20 | 0.00 | - | 13 | 13 | 52.20% |
| CRH240517P00085000 | 2024-04-18 1:30PM EDT | 85.00 | 7.10 | 4.10 | 7.70 | 0.00 | - | 2 | 35 | 64.89% |
| CRH240517P00087500 | 2024-04-04 2:29PM EDT | 87.50 | 4.15 | 6.00 | 10.00 | 0.00 | - | 2 | 11 | 72.71% |
| CRH240517P00090000 | 2024-04-18 9:34AM EDT | 90.00 | 12.20 | 9.30 | 12.30 | 0.00 | - | 2 | 0 | 79.10% |
© 2024 Yahoo. All rights reserved.