Cardinal Health, Inc. (CAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240524C00095000 | 2024-05-21 2:41PM EDT | 95.00 | 1.50 | 1.40 | 2.10 | -2.79 | -65.03% | 9 | 15 | 44.68% |
| CAH240524C00098000 | 2024-05-21 3:31PM EDT | 98.00 | 0.25 | 0.15 | 0.55 | -1.16 | -82.27% | 6 | 34 | 37.40% |
| CAH240524C00099000 | 2024-05-21 3:36PM EDT | 99.00 | 0.13 | 0.05 | 0.30 | -0.41 | -75.93% | 54 | 76 | 36.13% |
| CAH240524C00100000 | 2024-05-21 3:30PM EDT | 100.00 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 5 | 86 | 40.92% |
| CAH240524C00101000 | 2024-05-21 12:00PM EDT | 101.00 | 0.12 | 0.05 | 0.25 | -0.08 | -40.00% | 1 | 54 | 47.56% |
| CAH240524C00102000 | 2024-05-20 2:56PM EDT | 102.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 17 | 50.68% |
| CAH240524C00103000 | 2024-05-20 3:29PM EDT | 103.00 | 0.10 | 0.05 | 1.55 | 0.00 | - | 4 | 11 | 87.01% |
| CAH240524C00105000 | 2024-05-20 3:51PM EDT | 105.00 | 0.08 | 0.05 | 2.20 | -0.02 | -20.00% | 15 | 17 | 114.70% |
| CAH240524C00106000 | 2024-04-30 12:19PM EDT | 106.00 | 1.70 | 0.05 | 1.05 | 0.00 | - | 7 | 823 | 95.51% |
| CAH240524C00107000 | 2024-05-16 10:52AM EDT | 107.00 | 0.06 | 0.05 | 1.35 | 0.00 | - | 1 | 15 | 109.47% |
| CAH240524C00108000 | 2024-05-20 9:51AM EDT | 108.00 | 0.08 | 0.05 | 1.35 | 0.00 | - | 1 | 3 | 115.63% |
| CAH240524C00109000 | 2024-05-20 9:44AM EDT | 109.00 | 0.11 | 0.05 | 1.35 | 0.00 | - | 1 | 8 | 121.68% |
| CAH240524C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 100.20% |
| CAH240524C00111000 | 2024-05-03 11:45AM EDT | 111.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 3 | 132.03% |
| CAH240524C00112000 | 2024-05-21 9:32AM EDT | 112.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 24 | 62 | 137.60% |
| CAH240524C00114000 | 2024-05-20 2:56PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 212 | 218 | 81.25% |
| CAH240524C00115000 | 2024-05-20 2:44PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 61 | 133.11% |
| CAH240524C00116000 | 2024-05-16 12:48PM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 137.89% |
| CAH240524C00119000 | 2024-05-13 10:24AM EDT | 119.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 174.22% |
| CAH240524C00120000 | 2024-04-22 12:45PM EDT | 120.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 179.10% |
| CAH240524C00121000 | 2024-05-17 11:43AM EDT | 121.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 183.89% |
| CAH240524C00122000 | 2024-05-17 12:48PM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 16 | 188.57% |
| CAH240524C00123000 | 2024-05-06 11:12AM EDT | 123.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 193.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240524P00080000 | 2024-05-21 9:52AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 40 | 7 | 121.88% |
| CAH240524P00082000 | 2024-05-21 1:48PM EDT | 82.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 20 | 11 | 170.70% |
| CAH240524P00083000 | 2024-05-21 2:18PM EDT | 83.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 25 | 80 | 155.08% |
| CAH240524P00084000 | 2024-05-14 1:43PM EDT | 84.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 200 | 152.44% |
| CAH240524P00085000 | 2024-05-16 10:12AM EDT | 85.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | - | 2 | 151.51% |
| CAH240524P00088000 | 2024-05-17 10:48AM EDT | 88.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 63.48% |
| CAH240524P00089000 | 2024-05-20 11:07AM EDT | 89.00 | 0.05 | 0.05 | 2.05 | 0.00 | - | 3 | 4 | 104.44% |
| CAH240524P00090000 | 2024-05-20 12:01PM EDT | 90.00 | 0.33 | 0.05 | 1.90 | 0.00 | - | 1 | 2 | 92.09% |
| CAH240524P00093000 | 2024-05-20 11:09AM EDT | 93.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 2 | 6 | 35.06% |
| CAH240524P00094000 | 2024-05-21 1:34PM EDT | 94.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 21 | 4 | 32.96% |
| CAH240524P00095000 | 2024-05-21 3:55PM EDT | 95.00 | 0.48 | 0.45 | 0.65 | +0.38 | +380.00% | 49 | 68 | 31.30% |
| CAH240524P00096000 | 2024-05-21 3:43PM EDT | 96.00 | 0.75 | 0.80 | 1.10 | +0.55 | +275.00% | 56 | 88 | 31.84% |
| CAH240524P00097000 | 2024-05-21 2:20PM EDT | 97.00 | 1.24 | 1.40 | 1.70 | +0.79 | +175.56% | 1,093 | 45 | 32.57% |
| CAH240524P00098000 | 2024-05-21 12:43PM EDT | 98.00 | 1.77 | 2.00 | 2.85 | +1.02 | +136.00% | 13 | 38 | 47.61% |
| CAH240524P00099000 | 2024-05-21 9:53AM EDT | 99.00 | 1.80 | 2.65 | 4.10 | +0.90 | +100.00% | 3 | 65 | 65.33% |
| CAH240524P00100000 | 2024-05-17 2:17PM EDT | 100.00 | 3.90 | 3.00 | 5.20 | +2.65 | +212.00% | 1 | 14 | 77.83% |
| CAH240524P00101000 | 2024-05-14 11:40AM EDT | 101.00 | 4.00 | 3.80 | 5.90 | 0.00 | - | 1 | 2 | 75.88% |
| CAH240524P00103000 | 2024-05-08 1:04PM EDT | 103.00 | 4.90 | 5.10 | 8.20 | 0.00 | - | 2 | 28 | 102.93% |
| CAH240524P00104000 | 2024-05-08 2:31PM EDT | 104.00 | 6.20 | 6.10 | 9.90 | 0.00 | - | 1 | 0 | 135.74% |
| CAH240524P00105000 | 2024-04-26 11:29AM EDT | 105.00 | 3.80 | 7.20 | 10.30 | 0.00 | - | 2 | 0 | 121.92% |
| CAH240524P00106000 | 2024-04-26 1:41PM EDT | 106.00 | 4.20 | 8.70 | 11.40 | 0.00 | - | 2 | 0 | 57.81% |
| CAH240524P00107000 | 2024-04-25 12:05PM EDT | 107.00 | 4.50 | 9.00 | 12.30 | 0.00 | - | 2 | 1 | 136.33% |
| CAH240524P00108000 | 2024-05-01 9:50AM EDT | 108.00 | 7.60 | 9.90 | 13.90 | 0.00 | - | 1 | 0 | 166.41% |
| CAH240524P00109000 | 2024-05-13 2:54PM EDT | 109.00 | 11.07 | 10.90 | 14.90 | 0.00 | - | 1 | 1 | 173.58% |
© 2024 Yahoo. All rights reserved.