Cardinal Health, Inc. (CAH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621C00042500 | 2023-07-06 1:40PM EDT | 42.50 | 52.75 | 48.90 | 49.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAH240621C00045000 | 2023-12-08 4:17PM EDT | 45.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00050000 | 2023-11-08 11:19AM EDT | 50.00 | 54.60 | 55.10 | 59.00 | 0.00 | - | - | 1 | 203.91% |
| CAH240621C00060000 | 2024-04-18 9:46AM EDT | 60.00 | 47.50 | 40.50 | 44.80 | 0.00 | - | 3 | 6 | 85.06% |
| CAH240621C00065000 | 2024-04-30 12:47PM EDT | 65.00 | 38.45 | 35.60 | 39.80 | 0.00 | - | 3 | 26 | 75.54% |
| CAH240621C00070000 | 2024-04-29 10:23AM EDT | 70.00 | 33.70 | 30.60 | 34.90 | 0.00 | - | 6 | 35 | 66.41% |
| CAH240621C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 36.81 | 27.70 | 31.40 | 0.00 | - | 2 | 12 | 84.50% |
| CAH240621C00077500 | 2024-03-11 9:38AM EDT | 77.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAH240621C00080000 | 2024-04-19 11:03AM EDT | 80.00 | 26.10 | 20.80 | 25.00 | 0.00 | - | 1 | 98 | 76.83% |
| CAH240621C00082500 | 2023-10-31 11:27AM EDT | 82.50 | 13.30 | 24.50 | 28.10 | 0.00 | - | 6 | 11 | 105.47% |
| CAH240621C00085000 | 2024-04-22 11:56AM EDT | 85.00 | 19.00 | 16.00 | 19.60 | 0.00 | - | 1 | 130 | 60.16% |
| CAH240621C00087500 | 2024-03-25 1:50PM EDT | 87.50 | 24.66 | 16.20 | 19.00 | 0.00 | - | 5 | 22 | 58.77% |
| CAH240621C00090000 | 2024-03-25 11:04AM EDT | 90.00 | 23.31 | 14.50 | 14.90 | 0.00 | - | 5 | 176 | 50.71% |
| CAH240621C00092500 | 2024-04-26 12:13PM EDT | 92.50 | 12.25 | 9.20 | 13.00 | 0.00 | - | 1 | 89 | 49.35% |
| CAH240621C00095000 | 2024-04-09 10:46AM EDT | 95.00 | 14.34 | 7.90 | 10.50 | 0.00 | - | 6 | 181 | 42.74% |
| CAH240621C00097500 | 2024-04-09 10:37AM EDT | 97.50 | 11.10 | 6.80 | 8.60 | 0.00 | - | 6 | 88 | 40.19% |
| CAH240621C00100000 | 2024-05-01 10:58AM EDT | 100.00 | 5.50 | 5.20 | 5.80 | -0.10 | -1.79% | 12 | 341 | 30.76% |
| CAH240621C00105000 | 2024-05-01 3:20PM EDT | 105.00 | 2.99 | 2.60 | 3.10 | -0.21 | -6.56% | 413 | 874 | 28.30% |
| CAH240621C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 1.33 | 1.15 | 1.35 | -0.17 | -11.33% | 485 | 717 | 26.18% |
| CAH240621C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.50 | 0.50 | 0.95 | -0.10 | -16.67% | 98 | 1,406 | 30.42% |
| CAH240621C00120000 | 2024-05-01 2:32PM EDT | 120.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 7 | 474 | 27.76% |
| CAH240621C00125000 | 2024-04-22 10:23AM EDT | 125.00 | 0.20 | 0.05 | 1.15 | 0.00 | - | 3 | 511 | 46.00% |
| CAH240621C00130000 | 2024-04-30 10:26AM EDT | 130.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 454 | 57.23% |
| CAH240621C00135000 | 2024-04-22 9:34AM EDT | 135.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 15 | 96 | 56.45% |
| CAH240621C00140000 | 2023-10-30 3:05PM EDT | 140.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | - | 1 | 50.05% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 53.22% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 56.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621P00042500 | 2024-04-18 2:51PM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 66 | 155.76% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 118.85% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 138.33% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 104.98% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 101.66% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 70.51% |
| CAH240621P00070000 | 2024-04-19 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 19 | 51.37% |
| CAH240621P00075000 | 2024-03-13 3:51PM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 29 | 58.96% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 72.19% |
| CAH240621P00080000 | 2024-02-15 4:38PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 18 | 46 | 49.95% |
| CAH240621P00082500 | 2024-04-23 12:51PM EDT | 82.50 | 0.13 | 0.05 | 2.25 | 0.00 | - | 2 | 208 | 51.05% |
| CAH240621P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.45 | 0.10 | 2.30 | 0.00 | - | 1 | 40 | 58.84% |
| CAH240621P00087500 | 2024-04-24 3:43PM EDT | 87.50 | 0.29 | 0.25 | 1.30 | 0.00 | - | 2 | 167 | 42.41% |
| CAH240621P00090000 | 2024-05-01 3:37PM EDT | 90.00 | 0.40 | 0.40 | 1.55 | -0.04 | -9.09% | 20 | 119 | 39.71% |
| CAH240621P00092500 | 2024-05-01 3:59PM EDT | 92.50 | 0.75 | 0.45 | 1.65 | +0.06 | +8.70% | 27 | 257 | 35.11% |
| CAH240621P00095000 | 2024-04-24 12:45PM EDT | 95.00 | 1.10 | 0.95 | 2.45 | 0.00 | - | 3 | 300 | 35.95% |
| CAH240621P00097500 | 2024-05-01 1:29PM EDT | 97.50 | 1.60 | 1.55 | 2.05 | +0.10 | +6.67% | 9 | 287 | 26.58% |
| CAH240621P00100000 | 2024-05-01 1:59PM EDT | 100.00 | 2.47 | 2.25 | 2.70 | +0.22 | +9.78% | 380 | 1,320 | 24.45% |
| CAH240621P00105000 | 2024-05-01 3:59PM EDT | 105.00 | 5.00 | 5.00 | 5.30 | +0.40 | +8.70% | 390 | 1,360 | 24.06% |
| CAH240621P00110000 | 2024-04-30 2:14PM EDT | 110.00 | 7.95 | 7.90 | 10.20 | 0.00 | - | 5 | 648 | 34.23% |
| CAH240621P00115000 | 2024-04-23 9:44AM EDT | 115.00 | 11.00 | 10.80 | 14.90 | 0.00 | - | 1 | 103 | 40.81% |
| CAH240621P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 16.00 | 20.00 | 0.00 | - | 30 | 15 | 49.51% |
| CAH240621P00125000 | 2024-03-21 10:45AM EDT | 125.00 | 14.40 | 15.00 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| CAH240621P00130000 | 2023-11-13 11:11AM EDT | 130.00 | 25.40 | 21.50 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.