Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503C00070000 | 2024-04-22 10:16AM EDT | 70.00 | 31.50 | 30.80 | 34.40 | 0.00 | - | 20 | 10 | 353.13% |
| CAH240503C00080000 | 2024-04-24 1:08PM EDT | 80.00 | 23.20 | 20.80 | 24.80 | 0.00 | - | 20 | 40 | 278.03% |
| CAH240503C00095000 | 2024-04-30 9:36AM EDT | 95.00 | 8.30 | 6.80 | 8.50 | 0.00 | - | 1 | 2 | 85.45% |
| CAH240503C00100000 | 2024-04-30 10:57AM EDT | 100.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 26 | 52.05% |
| CAH240503C00101000 | 2024-05-01 11:35AM EDT | 101.00 | 2.95 | 2.80 | 3.00 | +0.05 | +1.72% | 8 | 15 | 51.56% |
| CAH240503C00102000 | 2024-05-01 11:38AM EDT | 102.00 | 2.30 | 2.25 | 3.20 | +0.20 | +9.52% | 11 | 77 | 60.64% |
| CAH240503C00103000 | 2024-05-01 10:55AM EDT | 103.00 | 1.40 | 1.65 | 1.80 | -0.25 | -15.15% | 9 | 102 | 49.66% |
| CAH240503C00104000 | 2024-05-01 10:06AM EDT | 104.00 | 0.86 | 1.25 | 1.35 | -0.42 | -32.81% | 3 | 72 | 49.41% |
| CAH240503C00105000 | 2024-04-30 1:02PM EDT | 105.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 57 | 100 | 49.61% |
| CAH240503C00106000 | 2024-04-29 3:06PM EDT | 106.00 | 0.42 | 0.65 | 0.75 | -0.23 | -35.38% | 1 | 220 | 50.68% |
| CAH240503C00107000 | 2024-05-01 10:33AM EDT | 107.00 | 0.32 | 0.45 | 0.55 | -0.23 | -41.82% | 17 | 148 | 51.47% |
| CAH240503C00108000 | 2024-04-29 3:26PM EDT | 108.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 4 | 51 | 51.17% |
| CAH240503C00109000 | 2024-04-29 1:45PM EDT | 109.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 5 | 58 | 52.34% |
| CAH240503C00110000 | 2024-04-29 3:07PM EDT | 110.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 17 | 41 | 53.52% |
| CAH240503C00111000 | 2024-04-26 3:59PM EDT | 111.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 14 | 34 | 58.79% |
| CAH240503C00112000 | 2024-04-30 2:41PM EDT | 112.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 185 | 59.96% |
| CAH240503C00113000 | 2024-04-30 9:34AM EDT | 113.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 5 | 51 | 64.84% |
| CAH240503C00114000 | 2024-04-25 9:31AM EDT | 114.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 71.88% |
| CAH240503C00115000 | 2024-05-01 9:46AM EDT | 115.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 24 | 71.48% |
| CAH240503C00116000 | 2024-04-29 10:08AM EDT | 116.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 6 | 91.41% |
| CAH240503C00117000 | 2024-04-26 2:10PM EDT | 117.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 120.22% |
| CAH240503C00118000 | 2024-04-18 2:18PM EDT | 118.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 124.32% |
| CAH240503C00120000 | 2024-04-17 3:20PM EDT | 120.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 1 | 7 | 116.21% |
| CAH240503C00122000 | 2024-05-01 11:39AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | -0.73 | -93.59% | 229 | 2 | 125.39% |
| CAH240503C00124000 | 2024-04-22 9:45AM EDT | 124.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 154.69% |
| CAH240503C00126000 | 2024-04-24 3:42PM EDT | 126.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 20 | 141.02% |
| CAH240503C00127000 | 2024-04-25 1:17PM EDT | 127.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 27 | 168.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503P00085000 | 2024-04-22 1:04PM EDT | 85.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | - | 500 | 167.19% |
| CAH240503P00087000 | 2024-04-26 10:09AM EDT | 87.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 1 | 151.76% |
| CAH240503P00088000 | 2024-05-01 10:52AM EDT | 88.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1 | 201 | 88.67% |
| CAH240503P00089000 | 2024-04-22 9:38AM EDT | 89.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | - | 1 | 136.43% |
| CAH240503P00090000 | 2024-04-22 12:19PM EDT | 90.00 | 0.18 | 0.05 | 1.40 | 0.00 | - | - | 200 | 130.08% |
| CAH240503P00093000 | 2024-04-29 12:08PM EDT | 93.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 327 | 106.84% |
| CAH240503P00094000 | 2024-04-25 1:19PM EDT | 94.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 1 | 61.91% |
| CAH240503P00095000 | 2024-05-01 10:19AM EDT | 95.00 | 0.25 | 0.05 | 0.20 | +0.15 | +150.00% | 1 | 20 | 56.06% |
| CAH240503P00096000 | 2024-05-01 11:02AM EDT | 96.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 9 | 43 | 54.30% |
| CAH240503P00097000 | 2024-05-01 10:33AM EDT | 97.00 | 0.33 | 0.20 | 0.30 | +0.08 | +32.00% | 14 | 5 | 52.73% |
| CAH240503P00098000 | 2024-05-01 10:40AM EDT | 98.00 | 0.50 | 0.30 | 0.40 | +0.14 | +38.89% | 9 | 20 | 51.07% |
| CAH240503P00099000 | 2024-05-01 10:51AM EDT | 99.00 | 0.75 | 0.50 | 0.60 | +0.15 | +25.00% | 5 | 85 | 51.90% |
| CAH240503P00100000 | 2024-05-01 11:28AM EDT | 100.00 | 0.80 | 0.70 | 0.85 | +0.05 | +6.67% | 114 | 40 | 51.27% |
| CAH240503P00101000 | 2024-05-01 11:27AM EDT | 101.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 120 | 104 | 50.83% |
| CAH240503P00102000 | 2024-04-30 1:46PM EDT | 102.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 16 | 64 | 50.34% |
| CAH240503P00103000 | 2024-05-01 11:37AM EDT | 103.00 | 1.95 | 1.85 | 1.95 | -0.10 | -4.88% | 7 | 161 | 51.03% |
| CAH240503P00104000 | 2024-05-01 11:28AM EDT | 104.00 | 2.55 | 2.40 | 2.60 | +0.10 | +4.08% | 11 | 71 | 50.78% |
| CAH240503P00105000 | 2024-04-30 11:50AM EDT | 105.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 2 | 73 | 52.54% |
| CAH240503P00106000 | 2024-04-29 2:12PM EDT | 106.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 1 | 19 | 50.68% |
| CAH240503P00107000 | 2024-05-01 9:49AM EDT | 107.00 | 6.40 | 4.50 | 4.80 | +2.28 | +55.34% | 20 | 25 | 51.47% |
| CAH240503P00108000 | 2024-04-19 10:52AM EDT | 108.00 | 3.40 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 54.44% |
| CAH240503P00109000 | 2024-04-23 9:57AM EDT | 109.00 | 7.20 | 6.30 | 6.60 | 0.00 | - | 16 | 8 | 56.25% |
| CAH240503P00110000 | 2024-04-25 3:30PM EDT | 110.00 | 6.60 | 6.50 | 9.30 | 0.00 | - | 5 | 10 | 82.13% |
| CAH240503P00111000 | 2024-04-15 10:12AM EDT | 111.00 | 4.83 | 7.80 | 9.20 | 0.00 | - | 1 | 8 | 70.80% |
| CAH240503P00112000 | 2024-04-09 9:56AM EDT | 112.00 | 5.60 | 8.10 | 11.20 | 0.00 | - | - | 7 | 84.18% |
| CAH240503P00114000 | 2024-04-03 10:10AM EDT | 114.00 | 4.60 | 10.00 | 13.30 | 0.00 | - | 48 | 48 | 95.80% |
© 2024 Yahoo. All rights reserved.