Cardinal Health, Inc. (CAH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517C00070000 | 2024-05-10 12:49PM EDT | 70.00 | 30.10 | 28.60 | 31.80 | -3.70 | -10.95% | 50 | 1 | 175.78% |
| CAH240517C00075000 | 2024-04-30 12:49PM EDT | 75.00 | 27.00 | 23.60 | 26.30 | 0.00 | - | 3 | 3 | 132.42% |
| CAH240517C00089000 | 2024-05-08 1:11PM EDT | 89.00 | 10.20 | 9.30 | 12.80 | +0.90 | +9.68% | 2 | 2 | 68.36% |
| CAH240517C00090000 | 2024-05-06 12:12PM EDT | 90.00 | 9.37 | 8.10 | 11.90 | 0.00 | - | 5 | 5 | 61.52% |
| CAH240517C00093000 | 2024-04-22 1:55PM EDT | 93.00 | 11.35 | 5.80 | 8.40 | 0.00 | - | - | 1 | 82.47% |
| CAH240517C00095000 | 2024-05-10 1:08PM EDT | 95.00 | 5.20 | 3.50 | 6.20 | +0.60 | +13.04% | 13 | 3 | 64.70% |
| CAH240517C00096000 | 2024-05-09 9:47AM EDT | 96.00 | 2.75 | 2.75 | 6.00 | 0.00 | - | 2 | 2 | 73.88% |
| CAH240517C00097000 | 2024-05-08 2:44PM EDT | 97.00 | 1.69 | 2.80 | 3.00 | 0.00 | - | 2 | 3 | 25.44% |
| CAH240517C00098000 | 2024-05-10 3:29PM EDT | 98.00 | 2.27 | 1.95 | 2.20 | +0.69 | +43.67% | 6 | 72 | 23.71% |
| CAH240517C00099000 | 2024-05-10 3:34PM EDT | 99.00 | 1.50 | 1.30 | 1.45 | +0.80 | +114.29% | 14 | 56 | 21.24% |
| CAH240517C00100000 | 2024-05-10 3:41PM EDT | 100.00 | 0.95 | 0.75 | 0.90 | +0.38 | +66.67% | 31 | 24 | 20.31% |
| CAH240517C00101000 | 2024-05-07 12:00PM EDT | 101.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 26 | 149 | 20.51% |
| CAH240517C00102000 | 2024-05-10 3:47PM EDT | 102.00 | 0.34 | 0.20 | 0.35 | -0.11 | -24.44% | 5 | 32 | 21.58% |
| CAH240517C00103000 | 2024-05-10 10:19AM EDT | 103.00 | 0.15 | 0.15 | 0.25 | +0.03 | +25.00% | 29 | 63 | 23.54% |
| CAH240517C00104000 | 2024-05-06 11:14AM EDT | 104.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 300 | 26.07% |
| CAH240517C00105000 | 2024-05-06 2:32PM EDT | 105.00 | 0.09 | 0.05 | 0.20 | -0.04 | -30.77% | 2 | 58 | 30.08% |
| CAH240517C00106000 | 2024-05-10 10:19AM EDT | 106.00 | 0.15 | 0.05 | 1.15 | +0.09 | +150.00% | 1 | 18 | 61.08% |
| CAH240517C00107000 | 2024-05-10 3:40PM EDT | 107.00 | 0.12 | 0.05 | 0.35 | -0.03 | -20.00% | 2 | 42 | 43.56% |
| CAH240517C00108000 | 2024-05-06 10:42AM EDT | 108.00 | 0.09 | 0.05 | 1.25 | 0.00 | - | 2 | 60 | 57.37% |
| CAH240517C00109000 | 2024-05-03 9:52AM EDT | 109.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 3 | 63 | 63.04% |
| CAH240517C00110000 | 2024-05-09 12:38PM EDT | 110.00 | 0.38 | 0.05 | 0.65 | 0.00 | - | 5 | 1,866 | 54.88% |
| CAH240517C00111000 | 2024-05-02 10:09AM EDT | 111.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | 1 | 7 | 71.14% |
| CAH240517C00112000 | 2024-05-03 9:39AM EDT | 112.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 9 | 75.00% |
| CAH240517C00113000 | 2024-05-10 11:52AM EDT | 113.00 | 0.07 | 0.05 | 1.35 | -0.13 | -65.00% | 1 | 8 | 78.81% |
| CAH240517C00114000 | 2024-04-22 11:55AM EDT | 114.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | - | 2 | 69.82% |
| CAH240517C00115000 | 2024-05-06 12:02PM EDT | 115.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 25 | 602 | 69.43% |
| CAH240517C00119000 | 2024-05-10 3:17PM EDT | 119.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 99 | 6 | 63.67% |
| CAH240517C00120000 | 2024-05-10 3:13PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | -0.70 | -93.33% | 257 | 1,271 | 81.45% |
| CAH240517C00121000 | 2024-05-10 3:12PM EDT | 121.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 12 | 16 | 68.36% |
| CAH240517C00125000 | 2024-05-06 9:34AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 144 | 162 | 77.73% |
| CAH240517C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 100 | 106 | 77.34% |
PutsforMay 17, 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 | 1.35 | 0.00 | - | - | 200 | 121.09% |
| CAH240517P00085000 | 2024-05-07 3:48PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 58.79% |
| CAH240517P00087000 | 2024-05-10 10:03AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 84.47% |
| CAH240517P00090000 | 2024-05-06 3:53PM EDT | 90.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 326 | 336 | 51.95% |
| CAH240517P00093000 | 2024-05-06 10:12AM EDT | 93.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 8 | 8 | 54.35% |
| CAH240517P00094000 | 2024-05-08 10:05AM EDT | 94.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 24 | 41 | 35.94% |
| CAH240517P00095000 | 2024-05-10 2:55PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 53 | 70 | 25.49% |
| CAH240517P00096000 | 2024-05-08 1:12PM EDT | 96.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 2 | 121 | 23.00% |
| CAH240517P00097000 | 2024-05-10 12:42PM EDT | 97.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 47 | 11 | 19.73% |
| CAH240517P00097500 | 2024-05-10 12:08PM EDT | 97.50 | 0.26 | 0.25 | 0.35 | -0.44 | -62.86% | 4 | 20 | 19.73% |
| CAH240517P00098000 | 2024-05-10 2:12PM EDT | 98.00 | 0.33 | 0.35 | 0.50 | -0.62 | -65.26% | 2 | 38 | 20.17% |
| CAH240517P00099000 | 2024-05-10 2:58PM EDT | 99.00 | 0.65 | 0.65 | 0.75 | -0.75 | -53.57% | 38 | 33 | 18.12% |
| CAH240517P00100000 | 2024-05-10 12:58PM EDT | 100.00 | 0.95 | 1.10 | 1.25 | -1.05 | -52.50% | 1 | 577 | 18.12% |
| CAH240517P00101000 | 2024-05-10 12:43PM EDT | 101.00 | 1.60 | 1.75 | 1.85 | -1.15 | -41.82% | 42 | 14 | 16.94% |
| CAH240517P00102000 | 2024-05-06 10:10AM EDT | 102.00 | 3.20 | 1.80 | 3.40 | 0.00 | - | 1 | 86 | 34.45% |
| CAH240517P00103000 | 2024-05-03 9:41AM EDT | 103.00 | 3.49 | 2.05 | 4.10 | 0.00 | - | 2 | 287 | 33.55% |
| CAH240517P00104000 | 2024-05-03 9:32AM EDT | 104.00 | 3.58 | 2.70 | 5.30 | 0.00 | - | 1 | 15 | 43.46% |
| CAH240517P00105000 | 2024-05-09 2:43PM EDT | 105.00 | 7.46 | 3.30 | 6.10 | 0.00 | - | 7 | 45 | 43.46% |
| CAH240517P00106000 | 2024-04-26 2:12PM EDT | 106.00 | 4.00 | 4.80 | 7.50 | 0.00 | - | 4 | 8 | 58.25% |
| CAH240517P00107000 | 2024-05-01 3:59PM EDT | 107.00 | 5.45 | 7.00 | 9.10 | 0.00 | - | 16 | 3 | 51.03% |
| CAH240517P00108000 | 2024-05-03 11:34AM EDT | 108.00 | 9.50 | 6.80 | 8.90 | 0.00 | - | 1 | 0 | 50.39% |
| CAH240517P00110000 | 2024-04-30 2:08PM EDT | 110.00 | 7.60 | 9.10 | 12.20 | 0.00 | - | 1 | 14 | 94.04% |
| CAH240517P00115000 | 2024-04-17 10:05AM EDT | 115.00 | 8.50 | 13.30 | 17.10 | 0.00 | - | 1 | 4 | 113.57% |
| CAH240517P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 18.50 | 22.10 | 0.00 | - | 30 | 0 | 133.20% |
| CAH240517P00135000 | 2024-04-11 11:41AM EDT | 135.00 | 27.40 | 34.10 | 36.40 | 0.00 | - | 1 | 0 | 157.62% |
© 2024 Yahoo. All rights reserved.