Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

CRH plc (CRH)

Compare
84.75
-0.27
(-0.32%)
At close: April 17 at 4:00:01 PM EDT
83.50
-1.25
(-1.47%)
After hours: April 17 at 5:29:10 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRH250425C00079000 4/4/2025 10:33 AM 79 4.60 4.90 8.20 0.00 0.00% 2 2 57.52%
CRH250425C00080000 4/4/2025 10:33 AM 80 4.10 4.00 7.40 0.00 0.00% 4 3 55.18%
CRH250425C00081000 4/11/2025 11:00 AM 81 5.40 2.75 6.00 0.00 0.00% 1 14 78.44%
CRH250425C00082000 4/10/2025 11:47 AM 82 4.80 2.05 4.80 0.00 0.00% 11 19 65.85%
CRH250425C00083000 4/10/2025 11:46 AM 83 4.30 2.60 3.60 0.00 0.00% 8 10 53.17%
CRH250425C00084000 4/16/2025 2:27 PM 84 3.00 2.30 3.40 0.00 0.00% 1 16 60.43%
CRH250425C00085000 4/17/2025 11:51 AM 85 1.82 0.15 2.30 -0.58 -24.17% 23 10 48.34%
CRH250425C00086000 4/10/2025 10:43 AM 86 1.40 1.25 2.35 -1.80 -56.25% 9 11 58.18%
CRH250425C00087000 4/17/2025 3:53 PM 87 1.00 0.10 1.20 -1.75 -63.64% 21 8 42.19%
CRH250425C00088000 4/17/2025 2:42 PM 88 0.67 0.15 0.85 -1.28 -65.64% 3 21 40.87%
CRH250425C00089000 4/10/2025 10:49 AM 89 1.70 0.00 0.60 0.00 0.00% 6 21 40.28%
CRH250425C00090000 4/16/2025 3:46 PM 90 0.45 0.00 0.50 0.00 0.00% 1 33 42.58%
CRH250425C00091000 4/15/2025 11:52 AM 91 0.55 0.00 1.00 0.00 0.00% - 5 61.72%
CRH250425C00092000 4/16/2025 3:46 PM 92 0.10 0.00 0.25 0.00 0.00% 1 183 42.48%
CRH250425C00094000 4/9/2025 2:26 PM 94 1.35 0.00 0.95 0.00 0.00% 13 14 59.96%
CRH250425C00095000 4/8/2025 1:46 PM 95 0.79 0.00 0.90 0.00 0.00% 1 2 63.14%
CRH250425C00097000 3/21/2025 3:56 PM 97 2.93 0.00 0.90 0.00 0.00% 1 1 71.09%
CRH250425C00098000 4/2/2025 2:22 PM 98 0.70 0.00 0.90 0.00 0.00% - 17 74.90%
CRH250425C00099000 3/21/2025 9:30 AM 99 2.91 0.00 0.75 0.00 0.00% 1 1 75.10%
CRH250425C00100000 3/24/2025 9:59 AM 100 2.90 0.00 0.75 0.00 0.00% 1 128 78.71%
CRH250425C00101000 3/25/2025 9:30 AM 101 2.30 0.00 0.75 0.00 0.00% - 1 82.13%
CRH250425C00103000 3/17/2025 1:13 PM 103 2.20 0.00 0.75 0.00 0.00% - 1 88.87%
CRH250425C00105000 4/2/2025 1:19 PM 105 0.35 0.00 0.75 0.00 0.00% 1 1 95.41%
CRH250425C00109000 3/25/2025 3:08 PM 109 0.53 0.00 0.75 0.00 0.00% - 2 107.81%
CRH250425C00110000 3/25/2025 3:08 PM 110 0.42 0.00 0.75 0.00 0.00% - 2 110.74%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRH250425P00055000 4/15/2025 10:47 AM 55 0.20 0.00 0.90 0.00 0.00% - 2 184.67%
CRH250425P00056000 4/15/2025 10:47 AM 56 0.05 0.00 0.75 0.00 0.00% - 1 171.48%
CRH250425P00070000 4/7/2025 3:43 PM 70 1.20 0.00 0.75 0.00 0.00% 119 126 91.60%
CRH250425P00071000 4/9/2025 11:43 AM 71 1.85 0.00 0.75 0.00 0.00% - 10 86.33%
CRH250425P00075000 4/10/2025 12:22 PM 75 1.90 0.05 0.90 0.00 0.00% 3 128 69.63%
CRH250425P00076000 4/10/2025 12:03 PM 76 1.65 0.15 1.55 0.00 0.00% - 12 77.73%
CRH250425P00077000 4/10/2025 11:52 AM 77 1.75 0.20 0.70 0.00 0.00% 42 50 57.62%
CRH250425P00078000 4/10/2025 11:36 AM 78 1.50 0.25 1.05 0.00 0.00% 2 121 58.98%
CRH250425P00079000 4/15/2025 2:52 PM 79 0.45 0.35 0.65 0.00 0.00% 2 4 53.03%
CRH250425P00080000 4/17/2025 3:56 PM 80 0.51 0.50 0.65 -0.49 -49.00% 1 48 46.88%
CRH250425P00081000 4/17/2025 3:07 PM 81 0.60 0.65 0.80 -0.40 -40.00% 5 8 44.58%
CRH250425P00082000 4/17/2025 3:59 PM 82 0.90 0.85 1.00 -0.50 -35.71% 4 11 42.53%
CRH250425P00083000 4/15/2025 10:38 AM 83 1.15 1.10 1.30 0.00 0.00% 1 15 41.55%
CRH250425P00084000 4/17/2025 12:33 PM 84 1.25 1.45 1.65 -0.15 -10.71% 19 33 40.19%
CRH250425P00085000 4/16/2025 3:15 PM 85 2.62 1.85 2.75 0.00 0.00% 3 4 52.34%
CRH250425P00086000 4/14/2025 3:40 PM 86 2.35 2.40 2.65 0.00 0.00% 2 1 38.92%
CRH250425P00087000 4/15/2025 12:44 PM 87 2.57 2.85 3.50 0.00 0.00% 4 33 43.26%
CRH250425P00088000 4/14/2025 1:44 PM 88 3.70 3.50 5.20 0.00 0.00% 11 11 65.23%
CRH250425P00089000 4/14/2025 2:36 PM 89 3.80 3.40 5.70 0.00 0.00% 8 11 60.96%
CRH250425P00090000 3/14/2025 1:21 PM 90 2.10 0.00 0.00 0.00 0.00% - 3 0.00%
CRH250425P00091000 4/15/2025 3:52 PM 91 5.20 4.30 8.10 0.00 0.00% - 2 82.28%
CRH250425P00092000 4/2/2025 2:46 PM 92 3.87 5.40 9.20 0.00 0.00% 1 1 90.43%
CRH250425P00093000 3/31/2025 11:10 AM 93 7.65 6.20 10.20 0.00 0.00% 1 1 96.09%
CRH250425P00094000 3/21/2025 1:20 PM 94 3.55 7.30 11.10 0.00 0.00% 1 0 99.12%
CRH250425P00095000 3/13/2025 3:44 PM 95 5.35 8.70 12.10 0.00 0.00% 1 0 104.35%
CRH250425P00097000 4/9/2025 9:30 AM 97 17.44 10.30 14.10 0.00 0.00% - 0 114.36%
CRH250425P00120000 3/19/2025 3:09 PM 120 20.40 32.70 37.10 0.00 0.00% - 2 203.32%

Related Tickers

MLM Martin Marietta Materials, Inc.
494.24
+0.65%
 
VMC Vulcan Materials Company
241.93
+0.57%
 
EXP Eagle Materials Inc.
216.38
-0.04%
 
CX CEMEX, S.A.B. de C.V.
5.40
+3.85%
 
USLM United States Lime & Minerals, Inc.
90.85
-0.99%
 
JHX James Hardie Industries plc
22.48
+4.61%
 
KNF Knife River Corporation
91.61
-1.57%
 
TTAM Titan America SA
12.24
+2.68%
 
HCMLY Holcim AG
21.38
-0.23%
 
HEI.DE Heidelberg Materials AG
161.50
-2.18%