106.50
+2.28
+(2.19%)
At close: 4:00:02 PM EST
105.58
-0.92
(-0.86%)
After hours: 5:41:46 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH250214C00094000 | 1/13/2025 9:48 AM | 94 | 1.75 | 10.20 | 14.90 | 0.00 | 0.00% | - | 1 | 83.59% |
| CRH250214C00096000 | 2/3/2025 12:45 PM | 96 | 2.95 | 8.60 | 12.40 | 0.00 | 0.00% | 1 | 2 | 189.94% |
| CRH250214C00097000 | 2/3/2025 2:00 PM | 97 | 2.45 | 7.60 | 10.80 | 0.00 | 0.00% | 2 | 2 | 151.95% |
| CRH250214C00098000 | 2/13/2025 11:12 AM | 98 | 7.39 | 6.60 | 10.40 | 2.99 | 67.95% | 5 | 24 | 167.58% |
| CRH250214C00099000 | 2/6/2025 9:30 AM | 99 | 4.32 | 5.60 | 8.90 | 0.00 | 0.00% | 4 | 15 | 135.45% |
| CRH250214C00100000 | 2/12/2025 12:32 PM | 100 | 4.00 | 4.60 | 8.10 | 0.00 | 0.00% | 15 | 41 | 132.81% |
| CRH250214C00101000 | 2/13/2025 3:53 PM | 101 | 5.24 | 5.30 | 7.30 | 1.94 | 58.79% | 500 | 501 | 88.38% |
| CRH250214C00102000 | 2/12/2025 2:45 PM | 102 | 2.40 | 2.80 | 6.10 | 0.00 | 0.00% | 11 | 392 | 109.96% |
| CRH250214C00103000 | 2/13/2025 11:23 AM | 103 | 2.35 | 1.70 | 5.00 | 0.75 | 46.87% | 4 | 340 | 94.53% |
| CRH250214C00104000 | 2/13/2025 3:12 PM | 104 | 2.50 | 2.30 | 3.00 | 1.45 | 138.10% | 9 | 182 | 45.41% |
| CRH250214C00105000 | 2/13/2025 3:53 PM | 105 | 1.82 | 1.70 | 2.00 | 0.87 | 91.58% | 593 | 285 | 34.86% |
| CRH250214C00106000 | 2/13/2025 3:57 PM | 106 | 1.30 | 0.80 | 1.45 | 0.90 | 225.00% | 1 | 745 | 37.70% |
| CRH250214C00107000 | 2/13/2025 3:25 PM | 107 | 0.60 | 0.55 | 0.85 | 0.35 | 140.00% | 2 | 323 | 34.33% |
| CRH250214C00108000 | 2/11/2025 1:02 PM | 108 | 0.10 | 0.30 | 0.55 | 0.00 | 0.00% | 4 | 3,659 | 36.23% |
| CRH250214C00109000 | 2/12/2025 1:14 PM | 109 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 82 | 23 | 42.29% |
| CRH250214C00110000 | 2/7/2025 10:25 AM | 110 | 0.33 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 2 | 41.50% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH250214P00086000 | 1/14/2025 2:31 PM | 86 | 0.62 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 189.84% |
| CRH250214P00094000 | 2/12/2025 11:13 AM | 94 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 45 | 124.61% |
| CRH250214P00095000 | 2/11/2025 11:43 AM | 95 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 64 | 116.60% |
| CRH250214P00096000 | 2/7/2025 3:40 PM | 96 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 99 | 108.40% |
| CRH250214P00097000 | 2/10/2025 1:34 PM | 97 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 100.29% |
| CRH250214P00098000 | 2/6/2025 2:11 PM | 98 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 92.09% |
| CRH250214P00099000 | 2/12/2025 12:30 PM | 99 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 83.79% |
| CRH250214P00100000 | 2/10/2025 12:06 PM | 100 | 0.63 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 75.49% |
| CRH250214P00101000 | 2/13/2025 12:29 PM | 101 | 0.08 | 0.00 | 0.40 | -0.27 | -77.14% | 3 | 24 | 55.66% |
| CRH250214P00102000 | 2/13/2025 12:13 PM | 102 | 0.15 | 0.00 | 0.35 | -0.90 | -85.71% | 2 | 37 | 56.93% |
| CRH250214P00103000 | 2/12/2025 9:35 AM | 103 | 3.84 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 20 | 50.59% |
| CRH250214P00104000 | 2/13/2025 12:29 PM | 104 | 0.35 | 0.05 | 0.35 | -1.15 | -76.67% | 1 | 14 | 38.97% |
| CRH250214P00105000 | 2/13/2025 3:21 PM | 105 | 0.30 | 0.15 | 1.60 | -5.41 | -94.75% | 3 | 8 | 72.75% |
| CRH250214P00108000 | 2/6/2025 3:22 PM | 108 | 3.80 | 1.60 | 2.55 | 0.00 | 0.00% | - | 4 | 53.52% |
Related Tickers
MLM Martin Marietta Materials, Inc.
531.66
+2.81%
VMC Vulcan Materials Company
269.33
+2.09%
CX CEMEX, S.A.B. de C.V.
6.66
+1.06%
EXP Eagle Materials Inc.
250.50
+1.72%
SUM Summit Materials, Inc.
52.49
0.00%
HEI.DE Heidelberg Materials AG
146.30
+1.60%
TTAM Titan America SA
16.05
-1.29%
BCC Boise Cascade Company
120.60
+1.58%
KNF Knife River Corporation
101.42
+4.28%
TGLS Tecnoglass Inc.
74.04
+0.49%