Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240531C00096000 | 2024-05-23 10:34AM EDT | 96.00 | 1.45 | 1.10 | 1.30 | -0.05 | -3.33% | 5 | 12 | 19.53% |
| CAH240531C00098000 | 2024-05-23 10:26AM EDT | 98.00 | 0.59 | 0.35 | 0.45 | -0.06 | -9.23% | 3 | 7 | 18.36% |
| CAH240531C00099000 | 2024-05-23 10:18AM EDT | 99.00 | 0.33 | 0.20 | 0.30 | -0.10 | -23.26% | 3 | 38 | 19.83% |
| CAH240531C00100000 | 2024-05-22 12:24PM EDT | 100.00 | 0.22 | 0.10 | 0.20 | -0.03 | -12.00% | 1 | 50 | 21.14% |
| CAH240531C00101000 | 2024-05-22 3:47PM EDT | 101.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 23.00% |
| CAH240531C00102000 | 2024-05-17 10:34AM EDT | 102.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 26.37% |
| CAH240531C00103000 | 2024-05-20 2:24PM EDT | 103.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 78 | 29.69% |
| CAH240531C00104000 | 2024-05-09 3:48PM EDT | 104.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 9 | 1 | 52.05% |
| CAH240531C00105000 | 2024-05-21 12:15PM EDT | 105.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 56.01% |
| CAH240531C00106000 | 2024-05-06 2:41PM EDT | 106.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 817 | 59.86% |
| CAH240531C00107000 | 2024-05-08 9:52AM EDT | 107.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 52.73% |
| CAH240531C00108000 | 2024-05-08 10:02AM EDT | 108.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 56.06% |
| CAH240531C00110000 | 2024-05-02 10:45AM EDT | 110.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | - | 14 | 62.40% |
| CAH240531C00111000 | 2024-04-29 9:55AM EDT | 111.00 | 0.92 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 76.07% |
| CAH240531C00112000 | 2024-04-25 9:31AM EDT | 112.00 | 1.00 | 0.05 | 1.35 | 0.00 | - | - | 10 | 79.35% |
| CAH240531C00113000 | 2024-05-17 2:03PM EDT | 113.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 82.57% |
| CAH240531C00114000 | 2024-04-23 9:30AM EDT | 114.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CAH240531C00117000 | 2024-04-19 3:18PM EDT | 117.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240531C00120000 | 2024-05-17 12:37PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 102.54% |
| CAH240531C00121000 | 2024-04-15 11:45AM EDT | 121.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.99% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240531P00089000 | 2024-05-06 3:54PM EDT | 89.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 53.86% |
| CAH240531P00090000 | 2024-05-01 9:45AM EDT | 90.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 48.83% |
| CAH240531P00091000 | 2024-05-06 3:35PM EDT | 91.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | - | 1 | 26.07% |
| CAH240531P00092000 | 2024-05-23 10:36AM EDT | 92.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 6 | 66 | 22.17% |
| CAH240531P00093000 | 2024-05-21 1:32PM EDT | 93.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 19 | 20 | 21.24% |
| CAH240531P00094000 | 2024-05-21 12:33PM EDT | 94.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 13 | 19 | 19.04% |
| CAH240531P00095000 | 2024-05-21 12:58PM EDT | 95.00 | 0.40 | 0.50 | 0.60 | -0.40 | -50.00% | 1 | 193 | 18.56% |
| CAH240531P00096000 | 2024-05-22 3:56PM EDT | 96.00 | 0.80 | 0.85 | 1.00 | -0.10 | -11.11% | 1 | 53 | 18.53% |
| CAH240531P00097000 | 2024-05-22 3:47PM EDT | 97.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 6 | 13 | 18.65% |
| CAH240531P00098000 | 2024-05-21 12:43PM EDT | 98.00 | 1.96 | 2.00 | 3.40 | 0.00 | - | 4 | 25 | 39.77% |
| CAH240531P00099000 | 2024-05-17 3:25PM EDT | 99.00 | 1.13 | 2.90 | 3.30 | 0.00 | - | 19 | 46 | 25.24% |
| CAH240531P00100000 | 2024-05-21 11:35AM EDT | 100.00 | 3.90 | 3.50 | 4.20 | 0.00 | - | 5 | 11 | 27.64% |
| CAH240531P00102000 | 2024-05-01 1:08PM EDT | 102.00 | 2.71 | 4.60 | 6.30 | 0.00 | - | - | 1 | 38.57% |
| CAH240531P00103000 | 2024-05-21 10:31AM EDT | 103.00 | 6.20 | 6.60 | 8.00 | 0.00 | - | 3 | 2 | 58.89% |
| CAH240531P00105000 | 2024-05-03 10:01AM EDT | 105.00 | 6.10 | 7.90 | 9.90 | 0.00 | - | 2 | 2 | 65.45% |
| CAH240531P00106000 | 2024-04-12 12:59PM EDT | 106.00 | 4.39 | 5.80 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240531P00108000 | 2024-04-22 1:09PM EDT | 108.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.