UK markets open in 3 hours 2 minutes

CRH plc (CRH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.31-2.13 (-2.58%)
At close: 04:00PM EDT
80.11 -0.20 (-0.25%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRH240419C000400002024-03-18 10:26AM EDT40.0044.3939.1043.000.00-22441.60%
CRH240419C000600002024-04-01 2:15PM EDT60.0025.9019.0023.000.00-21212.89%
CRH240419C000650002024-03-01 10:44AM EDT65.0018.4819.7024.000.00-22425.59%
CRH240419C000675002024-03-08 4:06PM EDT67.5014.8016.6021.500.00-2424376.95%
CRH240419C000700002024-03-07 11:33AM EDT70.0013.2614.0018.900.00-21336.77%
CRH240419C000725002024-04-11 1:05PM EDT72.5011.606.8010.500.00-1474107.13%
CRH240419C000750002024-04-12 10:54AM EDT75.008.403.808.000.00-11072.46%
CRH240419C000775002024-04-15 1:20PM EDT77.503.902.505.00-2.10-35.00%254962.11%
CRH240419C000800002024-04-15 1:35PM EDT80.001.500.954.70-2.00-57.14%25251379.69%
CRH240419C000825002024-04-15 10:27AM EDT82.500.670.150.85-0.88-56.77%252050.88%
CRH240419C000850002024-04-15 3:55PM EDT85.000.150.050.30-0.20-57.14%793,01949.71%
CRH240419C000875002024-04-12 2:30PM EDT87.500.070.000.250.00-6141,76253.13%
CRH240419C000900002024-04-12 3:58PM EDT90.000.050.050.450.00-389477.44%
CRH240419C000925002024-03-26 3:31PM EDT92.500.450.000.750.00-2603100.39%
CRH240419C001100002024-02-27 10:47AM EDT110.000.060.000.750.00-220220182.81%
CRH240419C001150002024-04-05 10:42AM EDT115.000.500.000.500.00-12187.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRH240419P000600002024-02-16 12:17PM EDT60.000.200.004.800.00-33317.77%
CRH240419P000650002024-04-05 12:46PM EDT65.000.030.001.050.00-20154.69%
CRH240419P000675002024-04-15 1:35PM EDT67.500.030.001.10-0.17-85.00%11135.16%
CRH240419P000700002024-03-15 1:37PM EDT70.000.100.000.050.00-53,54360.16%
CRH240419P000725002024-03-25 11:22AM EDT72.500.580.000.100.00-1652.34%
CRH240419P000750002024-04-11 10:24AM EDT75.000.100.001.10-0.05-33.33%163270.61%
CRH240419P000775002024-04-15 1:59PM EDT77.500.150.050.55+0.05+50.00%93,01447.66%
CRH240419P000800002024-04-15 2:19PM EDT80.000.850.650.80+0.60+240.00%3015328.27%
CRH240419P000825002024-04-15 10:07AM EDT82.500.751.854.900.00-11,14561.82%
CRH240419P000850002024-04-12 11:31AM EDT85.001.852.806.100.00-427493.55%
CRH240419P000875002024-04-08 11:51AM EDT87.502.506.109.000.00-172169.63%
CRH240419P000900002024-04-08 9:30AM EDT90.004.428.2010.600.00-30113.57%