NYSE - Delayed Quote • USD
CRH plc (CRH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240621C00050000 | 2/21/2024 8:31 PM | 50 | 27.90 | 34.70 | 39.50 | 0.00 | 0.00% | 6 | 4 | 212.50% |
| CRH240621C00052500 | 1/23/2024 7:57 PM | 52.5 | 18.10 | 25.20 | 30.00 | 0.00 | 0.00% | 525 | 526 | 97.75% |
| CRH240621C00055000 | 5/1/2024 7:50 PM | 55 | 22.80 | 24.50 | 29.00 | 0.00 | 0.00% | 1 | 5 | 128.03% |
| CRH240621C00057500 | 4/17/2024 2:55 PM | 57.5 | 22.31 | 22.50 | 26.50 | 0.00 | 0.00% | 1 | 0 | 55.66% |
| CRH240621C00060000 | 3/27/2024 7:55 PM | 60 | 26.80 | 17.60 | 21.50 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| CRH240621C00062500 | 3/8/2024 2:40 PM | 62.5 | 22.00 | 22.60 | 27.40 | 0.00 | 0.00% | 4 | 13 | 150.71% |
| CRH240621C00065000 | 5/13/2024 4:40 PM | 65 | 17.88 | 15.60 | 19.00 | 0.00 | 0.00% | 5 | 14 | 52.25% |
| CRH240621C00070000 | 5/7/2024 1:49 PM | 70 | 11.40 | 10.90 | 14.50 | 0.00 | 0.00% | 1 | 211 | 75.78% |
| CRH240621C00075000 | 5/13/2024 7:47 PM | 75 | 8.20 | 6.40 | 9.30 | 0.00 | 0.00% | 27 | 85 | 53.59% |
| CRH240621C00077500 | 5/17/2024 7:44 PM | 77.5 | 4.91 | 3.50 | 7.10 | -1.19 | -19.51% | 4 | 94 | 46.95% |
| CRH240621C00080000 | 5/16/2024 4:04 PM | 80 | 4.15 | 3.10 | 4.30 | 0.00 | 0.00% | 400 | 5,578 | 32.98% |
| CRH240621C00082500 | 5/17/2024 7:07 PM | 82.5 | 1.95 | 1.70 | 2.20 | -0.75 | -27.78% | 107 | 1,223 | 24.77% |
| CRH240621C00085000 | 5/17/2024 7:41 PM | 85 | 1.05 | 0.00 | 1.60 | -0.50 | -32.26% | 27 | 1,624 | 28.37% |
| CRH240621C00087500 | 5/17/2024 3:29 PM | 87.5 | 0.90 | 0.00 | 1.75 | -0.30 | -25.00% | 31 | 1,746 | 38.09% |
| CRH240621C00090000 | 5/15/2024 7:36 PM | 90 | 0.85 | 0.00 | 2.50 | 0.00 | 0.00% | 51 | 2,787 | 54.03% |
| CRH240621C00092500 | 5/10/2024 7:59 PM | 92.5 | 0.83 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1,085 | 59.79% |
| CRH240621C00095000 | 5/13/2024 5:52 PM | 95 | 0.28 | 0.05 | 2.00 | 0.00 | 0.00% | 6 | 1,738 | 61.21% |
| CRH240621C00100000 | 4/16/2024 3:07 PM | 100 | 0.14 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 141 | 77.83% |
| CRH240621C00110000 | 2/26/2024 4:12 PM | 110 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240621P00035000 | 11/22/2023 8:28 PM | 35 | 0.18 | 0.00 | 2.75 | 0.00 | 0.00% | - | 1 | 208.11% |
| CRH240621P00045000 | 11/20/2023 2:48 PM | 45 | 1.00 | 0.00 | 2.95 | 0.00 | 0.00% | 25 | 25 | 158.01% |
| CRH240621P00050000 | 11/20/2023 3:58 PM | 50 | 1.50 | 0.00 | 3.10 | 0.00 | 0.00% | - | 10 | 137.31% |
| CRH240621P00052500 | 1/24/2024 2:30 PM | 52.5 | 0.65 | 0.00 | 2.15 | 0.00 | 0.00% | 25 | 25 | 113.97% |
| CRH240621P00055000 | 12/4/2023 3:33 PM | 55 | 1.70 | 0.85 | 1.95 | 0.00 | 0.00% | - | 5 | 112.79% |
| CRH240621P00057500 | 4/22/2024 6:45 PM | 57.5 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | - | 10 | 82.62% |
| CRH240621P00060000 | 5/15/2024 6:33 PM | 60 | 0.20 | 0.00 | 2.90 | 0.00 | 0.00% | 10 | 27 | 94.82% |
| CRH240621P00062500 | 4/22/2024 5:47 PM | 62.5 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 501 | 102.86% |
| CRH240621P00065000 | 5/15/2024 5:31 PM | 65 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 129 | 92.85% |
| CRH240621P00070000 | 5/15/2024 5:35 PM | 70 | 0.05 | 0.00 | 3.10 | 0.00 | 0.00% | 10 | 184 | 60.84% |
| CRH240621P00072500 | 5/13/2024 3:00 PM | 72.5 | 0.12 | 0.00 | 1.60 | 0.00 | 0.00% | 10 | 538 | 52.76% |
| CRH240621P00075000 | 5/15/2024 2:59 PM | 75 | 0.25 | 0.00 | 0.85 | 0.00 | 0.00% | 11 | 100 | 33.35% |
| CRH240621P00077500 | 5/17/2024 6:46 PM | 77.5 | 0.75 | 0.40 | 1.00 | -0.05 | -6.25% | 1 | 545 | 27.25% |
| CRH240621P00080000 | 5/16/2024 5:21 PM | 80 | 0.95 | 1.30 | 1.60 | 0.00 | 0.00% | 2 | 2,210 | 24.78% |
| CRH240621P00082500 | 5/17/2024 3:47 PM | 82.5 | 2.55 | 1.85 | 2.70 | 0.85 | 50.00% | 55 | 931 | 23.98% |
| CRH240621P00085000 | 5/16/2024 6:56 PM | 85 | 3.30 | 2.85 | 5.50 | 0.00 | 0.00% | 74 | 215 | 37.04% |
| CRH240621P00087500 | 4/16/2024 4:13 PM | 87.5 | 8.00 | 4.10 | 6.90 | 0.00 | 0.00% | 1 | 352 | 33.08% |
| CRH240621P00090000 | 5/17/2024 7:50 PM | 90 | 8.80 | 7.60 | 9.80 | -1.90 | -17.76% | 20 | 229 | 44.92% |
Related Tickers
MLM Martin Marietta Materials, Inc.
580.75
-0.16%
VMC Vulcan Materials Company
259.10
-0.35%
EXP Eagle Materials Inc.
256.30
-0.74%
SUM Summit Materials, Inc.
40.04
-0.22%
JHX James Hardie Industries plc
36.76
-1.47%
CX CEMEX, S.A.B. de C.V.
7.79
-0.64%
BCC Boise Cascade Company
136.05
-0.90%
USLM United States Lime & Minerals, Inc.
364.82
-0.71%
KNF Knife River Corporation
74.07
-1.04%
TGLS Tecnoglass Inc.
54.83
+2.33%