NYSE - Delayed Quote • USD
CRH plc (CRH)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517C00075000 | 4/22/2024 4:06 PM | 75 | 3.60 | 3.60 | 4.50 | 0.00 | 0.00% | 125 | 125 | 39.31% |
| CRH240517C00077500 | 4/24/2024 7:48 PM | 77.5 | 2.73 | 2.15 | 2.90 | 0.26 | 10.53% | 40 | 268 | 36.50% |
| CRH240517C00080000 | 4/24/2024 2:57 PM | 80 | 1.65 | 0.50 | 1.75 | -0.55 | -25.00% | 2 | 861 | 35.18% |
| CRH240517C00082500 | 4/23/2024 5:48 PM | 82.5 | 1.35 | 0.75 | 1.05 | 0.00 | 0.00% | 1,571 | 1,287 | 35.52% |
| CRH240517C00085000 | 4/23/2024 1:35 PM | 85 | 0.56 | 0.50 | 0.90 | 0.00 | 0.00% | 20 | 688 | 41.58% |
| CRH240517C00087500 | 4/23/2024 5:52 PM | 87.5 | 0.45 | 0.20 | 0.65 | 0.00 | 0.00% | 1,582 | 3,060 | 44.12% |
| CRH240517C00090000 | 4/22/2024 6:29 PM | 90 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 325 | 50.83% |
| CRH240517C00092500 | 4/17/2024 7:59 PM | 92.5 | 0.15 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 676 | 53.86% |
| CRH240517C00095000 | 4/15/2024 4:40 PM | 95 | 0.15 | 0.00 | 3.70 | 0.00 | 0.00% | 2 | 2,940 | 87.99% |
| CRH240517C00100000 | 4/10/2024 5:46 PM | 100 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 300 | 206 | 110.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517P00060000 | 4/15/2024 3:38 PM | 60 | 4.80 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 53.91% |
| CRH240517P00065000 | 3/15/2024 6:57 PM | 65 | 0.35 | 0.00 | 1.25 | 0.00 | 0.00% | - | 3 | 59.96% |
| CRH240517P00070000 | 4/22/2024 1:49 PM | 70 | 0.59 | 0.25 | 0.65 | 0.00 | 0.00% | 1 | 1,350 | 41.55% |
| CRH240517P00075000 | 4/23/2024 7:56 PM | 75 | 1.05 | 0.90 | 1.55 | 0.00 | 0.00% | 1,557 | 1,697 | 34.84% |
| CRH240517P00077500 | 4/24/2024 7:49 PM | 77.5 | 2.30 | 2.00 | 2.40 | 0.55 | 31.43% | 13 | 723 | 31.74% |
| CRH240517P00080000 | 4/23/2024 7:43 PM | 80 | 2.95 | 3.50 | 4.00 | 0.00 | 0.00% | 13 | 149 | 33.57% |
| CRH240517P00082500 | 4/18/2024 5:44 PM | 82.5 | 6.30 | 3.00 | 6.10 | 0.00 | 0.00% | 13 | 13 | 38.33% |
| CRH240517P00085000 | 4/18/2024 5:30 PM | 85 | 7.10 | 5.60 | 8.60 | 0.00 | 0.00% | 2 | 35 | 47.24% |
| CRH240517P00087500 | 4/4/2024 6:29 PM | 87.5 | 4.15 | 8.50 | 12.00 | 0.00 | 0.00% | 2 | 11 | 69.97% |
| CRH240517P00090000 | 4/18/2024 1:34 PM | 90 | 12.20 | 10.50 | 14.40 | 0.00 | 0.00% | 2 | 2 | 76.54% |
Related Tickers
MLM Martin Marietta Materials, Inc.
591.82
-0.43%
VMC Vulcan Materials Company
256.40
-1.13%
EXP Eagle Materials Inc.
253.13
-0.13%
SUM Summit Materials, Inc.
38.93
-1.59%
JHX James Hardie Industries plc
35.17
-1.10%
CX CEMEX, S.A.B. de C.V.
8.12
-1.81%
KNF Knife River Corporation
77.06
-1.80%
USLM United States Lime & Minerals, Inc.
304.00
-0.09%
TGLS Tecnoglass Inc.
55.90
-0.07%
BCC Boise Cascade Company
137.22
-1.38%