Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117C00035000 | 2023-07-07 2:24PM EDT | 35.00 | 59.45 | 55.80 | 57.50 | 0.00 | - | 2 | 4 | 0.00% |
| CAH250117C00040000 | 2023-05-08 12:03PM EDT | 40.00 | 45.10 | 43.00 | 47.50 | 0.00 | - | 4 | 4 | 0.00% |
| CAH250117C00042500 | 2023-11-29 11:03AM EDT | 42.50 | 63.02 | 56.50 | 61.50 | 0.00 | - | 2 | 3 | 86.23% |
| CAH250117C00045000 | 2022-11-10 12:58PM EDT | 45.00 | 36.08 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAH250117C00050000 | 2024-02-26 10:33AM EDT | 50.00 | 60.54 | 59.70 | 64.50 | 0.00 | - | 3 | 15 | 146.06% |
| CAH250117C00055000 | 2024-04-16 1:04PM EDT | 55.00 | 53.00 | 43.30 | 47.20 | 0.00 | - | 1 | 4 | 51.25% |
| CAH250117C00057500 | 2023-06-20 2:54PM EDT | 57.50 | 36.97 | 38.60 | 40.00 | 0.00 | - | 26 | 46 | 0.00% |
| CAH250117C00060000 | 2024-03-25 12:25PM EDT | 60.00 | 52.92 | 43.10 | 47.00 | 0.00 | - | 23 | 35 | 79.74% |
| CAH250117C00062500 | 2024-05-17 2:20PM EDT | 62.50 | 38.08 | 36.00 | 40.30 | 0.00 | - | 10 | 22 | 61.73% |
| CAH250117C00065000 | 2024-05-08 10:12AM EDT | 65.00 | 35.55 | 33.50 | 37.80 | 0.00 | - | 1 | 18 | 57.90% |
| CAH250117C00067500 | 2023-12-21 11:08AM EDT | 67.50 | 36.40 | 37.50 | 42.50 | 0.00 | - | 9 | 49 | 78.83% |
| CAH250117C00070000 | 2024-05-06 9:36AM EDT | 70.00 | 31.20 | 28.80 | 33.00 | 0.00 | - | 1 | 173 | 51.70% |
| CAH250117C00072500 | 2024-03-11 10:24AM EDT | 72.50 | 45.07 | 36.00 | 40.00 | 0.00 | - | 11 | 22 | 83.15% |
| CAH250117C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 38.36 | 31.10 | 33.10 | 0.00 | - | 2 | 845 | 63.73% |
| CAH250117C00077500 | 2023-11-03 1:34PM EDT | 77.50 | 29.38 | 31.40 | 35.90 | 0.00 | - | 8 | 27 | 76.37% |
| CAH250117C00080000 | 2024-05-28 11:24AM EDT | 80.00 | 18.27 | 21.50 | 23.70 | 0.00 | - | 2 | 51 | 41.13% |
| CAH250117C00082500 | 2024-05-28 9:30AM EDT | 82.50 | 16.70 | 19.60 | 20.40 | 0.00 | - | 1 | 174 | 34.23% |
| CAH250117C00085000 | 2024-05-30 9:41AM EDT | 85.00 | 15.40 | 17.60 | 19.80 | 0.00 | - | 1 | 971 | 38.71% |
| CAH250117C00087500 | 2024-05-14 12:27PM EDT | 87.50 | 14.30 | 15.70 | 16.30 | 0.00 | - | 3 | 197 | 31.31% |
| CAH250117C00090000 | 2024-05-20 1:52PM EDT | 90.00 | 13.24 | 13.80 | 14.70 | 0.00 | - | 1 | 142 | 31.20% |
| CAH250117C00092500 | 2024-05-28 9:30AM EDT | 92.50 | 10.38 | 12.10 | 13.10 | 0.00 | - | 1 | 55 | 30.73% |
| CAH250117C00095000 | 2024-05-29 9:35AM EDT | 95.00 | 7.49 | 10.50 | 11.00 | 0.00 | - | 1 | 1,358 | 28.27% |
| CAH250117C00097500 | 2024-05-21 11:08AM EDT | 97.50 | 7.80 | 9.00 | 9.50 | 0.00 | - | 2 | 52 | 27.55% |
| CAH250117C00100000 | 2024-05-31 1:09PM EDT | 100.00 | 7.00 | 6.90 | 8.50 | +1.60 | +29.63% | 3 | 488 | 28.07% |
| CAH250117C00105000 | 2024-05-24 3:07PM EDT | 105.00 | 5.10 | 5.40 | 5.80 | +1.10 | +27.50% | 1 | 1,023 | 25.82% |
| CAH250117C00110000 | 2024-05-28 2:11PM EDT | 110.00 | 2.15 | 3.60 | 4.90 | 0.00 | - | 12 | 885 | 28.07% |
| CAH250117C00115000 | 2024-05-30 1:02PM EDT | 115.00 | 2.10 | 2.40 | 2.65 | -0.02 | -0.94% | 1 | 1,272 | 24.29% |
| CAH250117C00120000 | 2024-05-28 1:32PM EDT | 120.00 | 0.85 | 0.90 | 2.25 | 0.00 | - | 3 | 210 | 26.26% |
| CAH250117C00125000 | 2024-05-29 3:04PM EDT | 125.00 | 0.69 | 0.25 | 1.35 | 0.00 | - | 2 | 398 | 25.01% |
| CAH250117C00130000 | 2024-05-24 12:13PM EDT | 130.00 | 0.40 | 0.70 | 1.00 | 0.00 | - | 1 | 359 | 25.62% |
| CAH250117C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.50 | 0.45 | 0.75 | 0.00 | - | 5 | 45 | 26.23% |
| CAH250117C00140000 | 2024-05-03 12:36PM EDT | 140.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 3 | 48 | 26.65% |
| CAH250117C00145000 | 2024-05-01 9:43AM EDT | 145.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 30.62% |
| CAH250117C00150000 | 2024-03-26 3:47PM EDT | 150.00 | 1.20 | 0.40 | 1.30 | 0.00 | - | 1 | 25 | 37.00% |
| CAH250117C00155000 | 2024-04-22 12:51PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAH250117C00165000 | 2024-03-13 2:32PM EDT | 165.00 | 0.52 | 0.05 | 1.55 | 0.00 | - | - | 1 | 44.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 65.33% |
| CAH250117P00037500 | 2023-04-17 9:59AM EDT | 37.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 12 | 62.31% |
| CAH250117P00040000 | 2024-01-04 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 53.32% |
| CAH250117P00042500 | 2023-05-18 9:57AM EDT | 42.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 86.50% |
| CAH250117P00045000 | 2024-01-09 1:08PM EDT | 45.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 56.15% |
| CAH250117P00047500 | 2023-02-23 11:32AM EDT | 47.50 | 1.40 | 2.00 | 2.85 | 0.00 | - | - | 1 | 78.52% |
| CAH250117P00050000 | 2023-11-29 2:43PM EDT | 50.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 54.83% |
| CAH250117P00055000 | 2023-03-27 9:30AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 12.50% |
| CAH250117P00057500 | 2024-01-30 11:47AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 348 | 348 | 12.50% |
| CAH250117P00060000 | 2024-04-23 1:21PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| CAH250117P00062500 | 2023-08-22 2:29PM EDT | 62.50 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 49.02% |
| CAH250117P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 1 | 202 | 37.67% |
| CAH250117P00067500 | 2023-09-14 1:13PM EDT | 67.50 | 2.55 | 1.75 | 2.20 | 0.00 | - | 2 | 3 | 45.84% |
| CAH250117P00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 11 | 26 | 31.79% |
| CAH250117P00072500 | 2024-05-21 11:24AM EDT | 72.50 | 0.55 | 0.25 | 0.70 | 0.00 | - | 1 | 8 | 28.27% |
| CAH250117P00075000 | 2024-05-21 2:29PM EDT | 75.00 | 0.85 | 0.55 | 0.85 | 0.00 | - | 809 | 680 | 27.17% |
| CAH250117P00077500 | 2024-05-23 12:21PM EDT | 77.50 | 1.05 | 0.75 | 1.05 | 0.00 | - | 1 | 16 | 26.22% |
| CAH250117P00080000 | 2024-05-21 11:08AM EDT | 80.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 1 | 437 | 25.65% |
| CAH250117P00082500 | 2024-05-30 12:48PM EDT | 82.50 | 1.75 | 1.25 | 1.70 | 0.00 | - | 1 | 349 | 24.99% |
| CAH250117P00085000 | 2024-05-21 11:07AM EDT | 85.00 | 2.25 | 1.80 | 2.75 | 0.00 | - | 1 | 50 | 27.21% |
| CAH250117P00087500 | 2024-05-28 9:41AM EDT | 87.50 | 3.10 | 1.60 | 3.30 | 0.00 | - | 1 | 43 | 26.46% |
| CAH250117P00090000 | 2024-05-23 2:56PM EDT | 90.00 | 3.50 | 2.15 | 3.20 | 0.00 | - | 1 | 468 | 22.90% |
| CAH250117P00092500 | 2024-05-21 11:13AM EDT | 92.50 | 4.50 | 3.60 | 4.00 | 0.00 | - | 1 | 27 | 22.59% |
| CAH250117P00095000 | 2024-05-30 9:35AM EDT | 95.00 | 5.70 | 4.40 | 4.90 | 0.00 | - | 1 | 341 | 22.17% |
| CAH250117P00097500 | 2024-05-24 3:59PM EDT | 97.50 | 6.70 | 5.40 | 5.80 | 0.00 | - | 120 | 200 | 21.33% |
| CAH250117P00100000 | 2024-05-16 9:59AM EDT | 100.00 | 7.50 | 6.10 | 6.90 | 0.00 | - | 17 | 274 | 20.68% |
| CAH250117P00105000 | 2024-05-13 2:44PM EDT | 105.00 | 10.00 | 8.40 | 9.60 | 0.00 | - | 28 | 493 | 19.56% |
| CAH250117P00110000 | 2024-05-03 11:08AM EDT | 110.00 | 13.10 | 12.10 | 13.00 | 0.00 | - | 1 | 625 | 18.78% |
| CAH250117P00115000 | 2024-04-17 11:03AM EDT | 115.00 | 12.50 | 15.00 | 18.50 | 0.00 | - | 21 | 330 | 24.79% |
| CAH250117P00120000 | 2024-03-12 11:30AM EDT | 120.00 | 11.50 | 15.30 | 15.70 | 0.00 | - | 6 | 64 | 0.00% |
| CAH250117P00125000 | 2024-01-02 1:32PM EDT | 125.00 | 22.70 | 20.00 | 21.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAH250117P00130000 | 2024-02-27 4:20PM EDT | 130.00 | 21.00 | 17.60 | 19.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.