Cardinal Health, Inc. (CAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240419C00085000 | 2024-03-27 9:53AM EDT | 85.00 | 27.13 | 19.00 | 23.40 | 0.00 | - | 1 | 0 | 242.58% |
| CAH240419C00090000 | 2024-03-25 11:10AM EDT | 90.00 | 21.94 | 14.00 | 18.50 | 0.00 | - | 2 | 0 | 198.44% |
| CAH240419C00095000 | 2024-04-09 12:55PM EDT | 95.00 | 11.82 | 9.30 | 12.90 | 0.00 | - | 2 | 1 | 119.14% |
| CAH240419C00097500 | 2024-03-14 3:17PM EDT | 97.50 | 12.82 | 6.00 | 9.70 | 0.00 | - | 2 | 3 | 194.63% |
| CAH240419C00100000 | 2024-04-18 1:32PM EDT | 100.00 | 4.10 | 4.50 | 7.90 | -2.54 | -38.25% | 2 | 746 | 84.57% |
| CAH240419C00103000 | 2024-04-12 3:01PM EDT | 103.00 | 2.75 | 1.00 | 5.00 | 0.00 | - | 13 | 18 | 150.59% |
| CAH240419C00104000 | 2024-03-26 3:45PM EDT | 104.00 | 7.93 | 1.95 | 2.25 | 0.00 | - | 50 | 10 | 42.19% |
| CAH240419C00105000 | 2024-04-18 3:38PM EDT | 105.00 | 1.50 | 1.20 | 1.40 | -0.57 | -27.54% | 8 | 51 | 36.43% |
| CAH240419C00106000 | 2024-04-15 9:42AM EDT | 106.00 | 2.30 | 0.55 | 0.70 | 0.00 | - | 3 | 49 | 31.64% |
| CAH240419C00107000 | 2024-04-18 10:50AM EDT | 107.00 | 0.59 | 0.20 | 0.35 | -0.11 | -15.71% | 11 | 108 | 33.50% |
| CAH240419C00108000 | 2024-04-18 1:18PM EDT | 108.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 34 | 31 | 34.47% |
| CAH240419C00109000 | 2024-04-18 12:21PM EDT | 109.00 | 0.12 | 0.00 | 0.10 | -0.18 | -60.00% | 3 | 32 | 40.43% |
| CAH240419C00110000 | 2024-04-18 2:23PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 66 | 1,901 | 50.00% |
| CAH240419C00111000 | 2024-04-18 1:06PM EDT | 111.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 20 | 95 | 51.17% |
| CAH240419C00112000 | 2024-04-16 3:50PM EDT | 112.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 6 | 103 | 67.58% |
| CAH240419C00113000 | 2024-04-17 3:59PM EDT | 113.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1,281 | 1,153 | 94.53% |
| CAH240419C00114000 | 2024-04-15 10:38AM EDT | 114.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 103.91% |
| CAH240419C00115000 | 2024-04-18 2:22PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1,024 | 3,153 | 73.44% |
| CAH240419C00116000 | 2024-04-16 2:05PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 74 | 79.69% |
| CAH240419C00117000 | 2024-04-16 1:05PM EDT | 117.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 37 | 130.27% |
| CAH240419C00118000 | 2024-04-02 10:06AM EDT | 118.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 138.67% |
| CAH240419C00119000 | 2024-04-01 9:47AM EDT | 119.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 146.88% |
| CAH240419C00120000 | 2024-04-18 2:23PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,477 | 104.69% |
| CAH240419C00121000 | 2024-04-03 9:50AM EDT | 121.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 141.80% |
| CAH240419C00123000 | 2024-03-25 10:28AM EDT | 123.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 178.13% |
| CAH240419C00125000 | 2024-04-04 12:57PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1,093 | 133.59% |
| CAH240419C00130000 | 2024-04-04 12:57PM EDT | 130.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 228.13% |
| CAH240419C00135000 | 2024-03-07 4:38PM EDT | 135.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 260.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240419P00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 309.77% |
| CAH240419P00085000 | 2024-03-06 10:39AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 253.13% |
| CAH240419P00090000 | 2024-04-12 2:01PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
| CAH240419P00095000 | 2024-04-03 11:51AM EDT | 95.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 401 | 144.53% |
| CAH240419P00097500 | 2024-03-15 2:17PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 117.38% |
| CAH240419P00098000 | 2024-04-09 10:18AM EDT | 98.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 111.91% |
| CAH240419P00100000 | 2024-04-18 2:51PM EDT | 100.00 | 0.06 | 0.00 | 0.50 | -0.35 | -85.37% | 1 | 750 | 89.84% |
| CAH240419P00101000 | 2024-03-18 1:40PM EDT | 101.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.52% |
| CAH240419P00102000 | 2024-04-12 11:21AM EDT | 102.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 96.48% |
| CAH240419P00103000 | 2024-04-15 11:46AM EDT | 103.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 66 | 41.60% |
| CAH240419P00104000 | 2024-04-18 2:51PM EDT | 104.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 5 | 40 | 35.16% |
| CAH240419P00105000 | 2024-04-18 3:58PM EDT | 105.00 | 0.29 | 0.20 | 0.30 | +0.02 | +7.41% | 7 | 118 | 31.25% |
| CAH240419P00106000 | 2024-04-18 11:50AM EDT | 106.00 | 0.53 | 0.55 | 0.70 | +0.03 | +6.00% | 1 | 84 | 31.64% |
| CAH240419P00107000 | 2024-04-18 2:28PM EDT | 107.00 | 1.07 | 1.15 | 1.30 | +0.14 | +15.05% | 4 | 138 | 30.86% |
| CAH240419P00108000 | 2024-04-18 1:02PM EDT | 108.00 | 2.17 | 1.95 | 3.40 | +0.48 | +28.40% | 13 | 208 | 65.43% |
| CAH240419P00109000 | 2024-04-17 1:03PM EDT | 109.00 | 2.65 | 2.85 | 3.70 | 0.00 | - | 1 | 83 | 55.08% |
| CAH240419P00110000 | 2024-04-18 3:36PM EDT | 110.00 | 3.80 | 1.90 | 5.80 | +0.45 | +13.43% | 1 | 794 | 152.44% |
| CAH240419P00111000 | 2024-04-12 12:59PM EDT | 111.00 | 5.78 | 2.95 | 6.60 | 0.00 | - | 17 | 58 | 156.93% |
| CAH240419P00112000 | 2024-04-15 10:12AM EDT | 112.00 | 4.18 | 4.00 | 7.80 | 0.00 | - | 1 | 8 | 181.35% |
| CAH240419P00113000 | 2024-04-04 11:24AM EDT | 113.00 | 2.80 | 5.20 | 8.80 | 0.00 | - | 13 | 20 | 194.82% |
| CAH240419P00114000 | 2024-04-17 3:16PM EDT | 114.00 | 7.20 | 6.20 | 10.00 | 0.00 | - | 7 | 7 | 84.38% |
| CAH240419P00115000 | 2024-04-17 3:26PM EDT | 115.00 | 9.70 | 8.60 | 11.10 | 0.00 | - | 10 | 291 | 162.70% |
| CAH240419P00116000 | 2024-04-17 3:26PM EDT | 116.00 | 10.70 | 8.30 | 10.90 | 0.00 | - | 3 | 1 | 176.95% |
| CAH240419P00125000 | 2024-03-01 11:22AM EDT | 125.00 | 10.97 | 11.00 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAH240419P00140000 | 2024-03-27 3:41PM EDT | 140.00 | 28.14 | 32.70 | 35.00 | 0.00 | - | 1 | 0 | 391.41% |
© 2024 Yahoo. All rights reserved.