NYSE - Delayed Quote • USD
CRH plc (CRH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517C00075000 | 4/19/2024 5:02 PM | 75 | 4.10 | 3.50 | 4.30 | 0.00 | 0.00% | 20 | 12 | 37.74% |
| CRH240517C00080000 | 4/19/2024 5:09 PM | 80 | 1.70 | 1.45 | 1.75 | 0.00 | 0.00% | 175 | 580 | 34.55% |
| CRH240517C00082500 | 4/19/2024 5:40 PM | 82.5 | 1.10 | 0.50 | 1.15 | 0.15 | 15.79% | 3 | 674 | 35.82% |
| CRH240517C00085000 | 4/18/2024 2:18 PM | 85 | 0.65 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 666 | 42.87% |
| CRH240517C00087500 | 4/17/2024 4:29 PM | 87.5 | 0.56 | 0.30 | 0.60 | 0.00 | 0.00% | 1 | 3,213 | 40.70% |
| CRH240517C00090000 | 4/18/2024 2:53 PM | 90 | 0.40 | 0.10 | 0.45 | 0.00 | 0.00% | 1 | 325 | 43.07% |
| CRH240517C00092500 | 4/17/2024 7:59 PM | 92.5 | 0.15 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 676 | 50.39% |
| CRH240517C00095000 | 4/15/2024 4:40 PM | 95 | 0.15 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 2,940 | 88.06% |
| CRH240517C00100000 | 4/10/2024 5:46 PM | 100 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 300 | 206 | 67.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517P00065000 | 3/15/2024 6:57 PM | 65 | 0.35 | 0.00 | 1.25 | 0.00 | 0.00% | - | 3 | 52.78% |
| CRH240517P00070000 | 4/19/2024 7:34 PM | 70 | 0.68 | 0.55 | 0.85 | 0.23 | 51.11% | 2 | 1,349 | 39.67% |
| CRH240517P00075000 | 4/19/2024 5:46 PM | 75 | 1.70 | 1.30 | 1.90 | -0.20 | -10.53% | 217 | 641 | 33.42% |
| CRH240517P00077500 | 4/19/2024 7:27 PM | 77.5 | 2.81 | 2.55 | 2.95 | -0.09 | -3.10% | 179 | 805 | 31.86% |
| CRH240517P00080000 | 4/19/2024 7:43 PM | 80 | 4.40 | 4.10 | 4.50 | -0.20 | -4.35% | 66 | 86 | 32.06% |
| CRH240517P00082500 | 4/18/2024 5:44 PM | 82.5 | 6.30 | 4.60 | 7.20 | 0.00 | 0.00% | 13 | 13 | 44.09% |
| CRH240517P00085000 | 4/18/2024 5:30 PM | 85 | 7.10 | 6.40 | 8.90 | 0.00 | 0.00% | 2 | 35 | 40.48% |
| CRH240517P00087500 | 4/4/2024 6:29 PM | 87.5 | 4.15 | 8.60 | 11.90 | 0.00 | 0.00% | 2 | 11 | 55.62% |
| CRH240517P00090000 | 4/18/2024 1:34 PM | 90 | 12.20 | 11.10 | 14.30 | 0.00 | 0.00% | 2 | 2 | 60.84% |
Related Tickers
VMC Vulcan Materials Company
252.06
-1.18%
MLM Martin Marietta Materials, Inc.
575.89
-1.91%
SUM Summit Materials, Inc.
38.31
-0.42%
EXP Eagle Materials Inc.
238.19
-1.73%
KNF Knife River Corporation
75.40
-0.54%
BCC Boise Cascade Company
133.60
-0.78%
JHX James Hardie Industries plc
34.24
-0.12%
CX CEMEX, S.A.B. de C.V.
7.99
-1.11%
USLM United States Lime & Minerals, Inc.
296.76
+0.59%
HCMLY Holcim AG
16.98
+0.04%