Cardinal Health, Inc. (CAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240705C00080000 | 2024-06-28 1:00PM EDT | 80.00 | 19.83 | 13.20 | 17.90 | 0.00 | - | 100 | 0 | 240.53% |
| CAH240705C00095000 | 2024-06-21 3:31PM EDT | 95.00 | 9.57 | 0.45 | 1.15 | 0.00 | - | 16 | 0 | 21.68% |
| CAH240705C00096000 | 2024-07-03 10:32AM EDT | 96.00 | 0.40 | 0.25 | 0.50 | -0.60 | -60.00% | 2 | 14 | 18.41% |
| CAH240705C00098000 | 2024-07-03 12:07PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 100 | 21.39% |
| CAH240705C00099000 | 2024-07-02 3:50PM EDT | 99.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 54 | 111 | 30.86% |
| CAH240705C00100000 | 2024-07-02 11:58AM EDT | 100.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 12 | 0 | 63.62% |
| CAH240705C00101000 | 2024-07-03 11:02AM EDT | 101.00 | 0.72 | 0.00 | 0.70 | +0.67 | +1,340.00% | 1 | 0 | 55.08% |
| CAH240705C00102000 | 2024-07-01 10:00AM EDT | 102.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 26 | 42 | 71.48% |
| CAH240705C00103000 | 2024-07-03 9:59AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 0 | 50.00% |
| CAH240705C00104000 | 2024-07-02 3:33PM EDT | 104.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 51 | 83 | 96.58% |
| CAH240705C00105000 | 2024-07-02 11:55AM EDT | 105.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 81 | 0 | 101.17% |
| CAH240705C00106000 | 2024-07-03 9:43AM EDT | 106.00 | 0.11 | 0.00 | 1.65 | +0.06 | +120.00% | 10 | 14 | 111.33% |
| CAH240705C00107000 | 2024-07-02 10:07AM EDT | 107.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 300 | 0 | 114.16% |
| CAH240705C00108000 | 2024-07-01 12:06PM EDT | 108.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 23 | 0 | 102.25% |
| CAH240705C00109000 | 2024-07-01 9:40AM EDT | 109.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 20 | 127.83% |
| CAH240705C00111000 | 2024-07-01 10:01AM EDT | 111.00 | 0.06 | 0.00 | 1.65 | 0.00 | - | 7 | 15 | 142.29% |
| CAH240705C00112000 | 2024-07-01 10:41AM EDT | 112.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 101.95% |
| CAH240705C00114000 | 2024-06-28 9:47AM EDT | 114.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 14 | 14 | 171.09% |
| CAH240705C00122000 | 2024-06-25 2:57PM EDT | 122.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 207 | 131.64% |
| CAH240705C00123000 | 2024-06-25 2:49PM EDT | 123.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 191.70% |
| CAH240705C00124000 | 2024-06-25 2:51PM EDT | 124.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 0 | 198.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240705P00081000 | 2024-06-27 10:44AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 80.47% |
| CAH240705P00082000 | 2024-06-27 2:55PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 114 | 75.78% |
| CAH240705P00083000 | 2024-06-27 3:34PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 34 | 70.31% |
| CAH240705P00084000 | 2024-07-01 9:49AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 76 | 64.84% |
| CAH240705P00086000 | 2024-07-02 3:01PM EDT | 86.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 54.69% |
| CAH240705P00087000 | 2024-07-02 10:19AM EDT | 87.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 100 | 103.91% |
| CAH240705P00089000 | 2024-07-01 1:26PM EDT | 89.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | 14 | 25 | 83.30% |
| CAH240705P00090000 | 2024-06-26 11:06AM EDT | 90.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | - | 0 | 83.40% |
| CAH240705P00093000 | 2024-06-06 11:40AM EDT | 93.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 27.74% |
| CAH240705P00094000 | 2024-06-20 9:47AM EDT | 94.00 | 0.15 | 0.05 | 0.15 | -0.59 | -79.73% | 3 | 10 | 20.22% |
| CAH240705P00095000 | 2024-07-02 11:01AM EDT | 95.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 6 | 0 | 18.56% |
| CAH240705P00096000 | 2024-07-03 9:51AM EDT | 96.00 | 0.80 | 0.60 | 0.75 | +0.41 | +105.13% | 5 | 0 | 16.94% |
| CAH240705P00097000 | 2024-07-02 3:51PM EDT | 97.00 | 1.45 | 1.10 | 1.65 | +0.65 | +81.25% | 1 | 46 | 24.27% |
| CAH240705P00098000 | 2024-07-03 11:02AM EDT | 98.00 | 2.32 | 0.30 | 2.95 | +1.02 | +78.46% | 1 | 0 | 43.75% |
| CAH240705P00099000 | 2024-07-03 12:59PM EDT | 99.00 | 3.48 | 1.60 | 5.30 | +1.10 | +46.22% | 4 | 46 | 96.58% |
| CAH240705P00100000 | 2024-07-02 2:26PM EDT | 100.00 | 2.81 | 3.00 | 6.50 | 0.00 | - | 20 | 35 | 52.64% |
| CAH240705P00101000 | 2024-07-02 2:26PM EDT | 101.00 | 3.78 | 3.70 | 7.00 | 0.00 | - | 20 | 0 | 106.15% |
| CAH240705P00102000 | 2024-06-28 3:23PM EDT | 102.00 | 3.80 | 5.10 | 6.80 | 0.00 | - | 1 | 29 | 69.14% |
| CAH240705P00103000 | 2024-07-03 10:47AM EDT | 103.00 | 7.40 | 5.50 | 9.30 | +3.47 | +88.30% | 7 | 0 | 50.00% |
| CAH240705P00104000 | 2024-06-26 2:32PM EDT | 104.00 | 3.65 | 6.20 | 10.30 | 0.00 | - | 40 | 30 | 141.80% |
© 2024 Yahoo. All rights reserved.