Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517C00070000 | 2024-05-13 3:34PM EDT | 70.00 | 28.60 | 25.50 | 29.20 | 0.00 | - | 10 | 60 | 192.97% |
| CAH240517C00075000 | 2024-04-30 12:49PM EDT | 75.00 | 27.00 | 20.60 | 24.30 | 0.00 | - | 3 | 3 | 172.46% |
| CAH240517C00089000 | 2024-05-10 10:22AM EDT | 89.00 | 10.20 | 6.60 | 10.30 | 0.00 | - | 2 | 2 | 73.44% |
| CAH240517C00090000 | 2024-05-15 11:51AM EDT | 90.00 | 6.00 | 6.80 | 9.30 | -3.10 | -34.07% | 1 | 3 | 97.07% |
| CAH240517C00093000 | 2024-04-22 1:55PM EDT | 93.00 | 11.35 | 3.80 | 6.20 | 0.00 | - | - | 1 | 68.07% |
| CAH240517C00095000 | 2024-05-13 10:33AM EDT | 95.00 | 4.35 | 1.95 | 2.55 | 0.00 | - | 2 | 14 | 32.91% |
| CAH240517C00096000 | 2024-05-09 9:47AM EDT | 96.00 | 2.75 | 1.20 | 1.65 | 0.00 | - | 2 | 2 | 27.05% |
| CAH240517C00097000 | 2024-05-15 1:30PM EDT | 97.00 | 0.99 | 0.75 | 0.85 | -0.70 | -41.42% | 6 | 3 | 21.53% |
| CAH240517C00098000 | 2024-05-15 10:03AM EDT | 98.00 | 0.50 | 0.30 | 0.40 | +0.08 | +19.05% | 4 | 76 | 20.90% |
| CAH240517C00099000 | 2024-05-15 10:07AM EDT | 99.00 | 0.35 | 0.15 | 0.20 | +0.05 | +16.67% | 200 | 76 | 22.61% |
| CAH240517C00100000 | 2024-05-15 1:07PM EDT | 100.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 4 | 58 | 27.34% |
| CAH240517C00101000 | 2024-05-15 10:19AM EDT | 101.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 153 | 33.79% |
| CAH240517C00102000 | 2024-05-15 1:14PM EDT | 102.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 38 | 39.84% |
| CAH240517C00103000 | 2024-05-13 10:10AM EDT | 103.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 90 | 60.16% |
| CAH240517C00104000 | 2024-05-06 11:14AM EDT | 104.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 300 | 66.70% |
| CAH240517C00105000 | 2024-05-15 10:18AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 66 | 51.95% |
| CAH240517C00106000 | 2024-05-14 9:30AM EDT | 106.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 6 | 19 | 79.20% |
| CAH240517C00107000 | 2024-05-14 12:00PM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 46 | 58.59% |
| CAH240517C00108000 | 2024-05-14 12:20PM EDT | 108.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 15 | 64 | 96.78% |
| CAH240517C00109000 | 2024-05-14 11:58AM EDT | 109.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 112 | 102.54% |
| CAH240517C00110000 | 2024-05-14 11:31AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 7 | 1,330 | 75.78% |
| CAH240517C00111000 | 2024-05-14 11:57AM EDT | 111.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 113.87% |
| CAH240517C00112000 | 2024-05-03 9:39AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 110.94% |
| CAH240517C00113000 | 2024-05-10 11:52AM EDT | 113.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 116.02% |
| CAH240517C00114000 | 2024-04-22 11:55AM EDT | 114.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.09% |
| CAH240517C00115000 | 2024-05-06 12:02PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 502 | 602 | 125.98% |
| CAH240517C00118000 | 2024-05-10 3:19PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 58 | 89.84% |
| CAH240517C00119000 | 2024-05-10 3:18PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 105 | 92.97% |
| CAH240517C00120000 | 2024-05-10 3:13PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,449 | 96.88% |
| CAH240517C00121000 | 2024-05-10 3:12PM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 99.61% |
| CAH240517C00125000 | 2024-05-06 9:34AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 144 | 162 | 158.01% |
| CAH240517C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 100 | 106 | 128.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517P00080000 | 2024-04-22 1:03PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 200 | 146.88% |
| CAH240517P00085000 | 2024-05-07 3:48PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 78.52% |
| CAH240517P00086000 | 2024-05-10 10:24AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 102.54% |
| CAH240517P00087000 | 2024-05-14 12:46PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 95.21% |
| CAH240517P00088000 | 2024-05-14 10:33AM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 87.79% |
| CAH240517P00090000 | 2024-05-06 3:53PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 336 | 52.54% |
| CAH240517P00093000 | 2024-05-13 10:25AM EDT | 93.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 53.13% |
| CAH240517P00094000 | 2024-05-15 9:30AM EDT | 94.00 | 0.10 | 0.05 | 1.00 | -0.05 | -33.33% | 10 | 42 | 64.80% |
| CAH240517P00095000 | 2024-05-14 1:12PM EDT | 95.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 108 | 23.44% |
| CAH240517P00096000 | 2024-05-14 3:45PM EDT | 96.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 16 | 122 | 19.58% |
| CAH240517P00097000 | 2024-05-14 2:46PM EDT | 97.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 11 | 69 | 16.70% |
| CAH240517P00097500 | 2024-05-13 3:03PM EDT | 97.50 | 0.47 | 0.65 | 0.75 | 0.00 | - | 14 | 34 | 16.36% |
| CAH240517P00098000 | 2024-05-15 10:13AM EDT | 98.00 | 0.67 | 0.95 | 1.05 | -0.46 | -40.71% | 1 | 67 | 15.43% |
| CAH240517P00099000 | 2024-05-14 11:19AM EDT | 99.00 | 1.75 | 1.70 | 1.95 | 0.00 | - | 1 | 52 | 19.43% |
| CAH240517P00100000 | 2024-05-15 10:01AM EDT | 100.00 | 2.35 | 2.65 | 2.90 | -0.30 | -11.32% | 1 | 552 | 23.05% |
| CAH240517P00101000 | 2024-05-15 10:57AM EDT | 101.00 | 2.50 | 2.40 | 4.00 | +0.90 | +56.25% | 2 | 49 | 35.55% |
| CAH240517P00102000 | 2024-05-06 10:10AM EDT | 102.00 | 3.20 | 4.40 | 5.50 | 0.00 | - | 1 | 50 | 65.04% |
| CAH240517P00103000 | 2024-05-03 9:41AM EDT | 103.00 | 3.49 | 5.60 | 6.50 | 0.00 | - | 2 | 287 | 50.98% |
| CAH240517P00104000 | 2024-05-03 9:32AM EDT | 104.00 | 3.58 | 4.90 | 8.60 | 0.00 | - | 1 | 15 | 120.22% |
| CAH240517P00105000 | 2024-05-13 12:12PM EDT | 105.00 | 6.39 | 6.10 | 8.60 | 0.00 | - | 2 | 42 | 91.02% |
| CAH240517P00106000 | 2024-04-26 2:12PM EDT | 106.00 | 4.00 | 6.80 | 10.40 | 0.00 | - | 4 | 8 | 129.20% |
| CAH240517P00107000 | 2024-05-15 1:55PM EDT | 107.00 | 9.73 | 8.00 | 11.20 | +4.28 | +78.53% | 2 | 3 | 129.20% |
| CAH240517P00108000 | 2024-05-03 11:34AM EDT | 108.00 | 9.50 | 8.80 | 12.50 | 0.00 | - | 1 | 0 | 147.66% |
| CAH240517P00110000 | 2024-04-30 2:08PM EDT | 110.00 | 7.60 | 11.00 | 14.60 | 0.00 | - | 1 | 14 | 165.58% |
| CAH240517P00111000 | 2024-05-10 2:16PM EDT | 111.00 | 11.49 | 11.80 | 15.50 | 0.00 | - | - | 0 | 168.55% |
| CAH240517P00115000 | 2024-04-17 10:05AM EDT | 115.00 | 8.50 | 15.70 | 19.50 | 0.00 | - | 1 | 4 | 194.24% |
| CAH240517P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 20.60 | 24.50 | 0.00 | - | 30 | 0 | 223.54% |
| CAH240517P00135000 | 2024-04-11 11:41AM EDT | 135.00 | 27.40 | 34.10 | 36.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.