Cardinal Health, Inc. (CAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 671.68% |
| CAH240621C00060000 | 2024-05-30 11:33AM EDT | 60.00 | 37.84 | 38.00 | 42.90 | 0.00 | - | 1 | 6 | 213.67% |
| CAH240621C00065000 | 2024-04-30 12:47PM EDT | 65.00 | 38.45 | 31.60 | 35.00 | 0.00 | - | 3 | 26 | 0.00% |
| CAH240621C00070000 | 2024-06-11 3:08PM EDT | 70.00 | 29.39 | 28.00 | 32.80 | 0.00 | - | 3 | 34 | 150.78% |
| CAH240621C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 36.81 | 27.70 | 31.40 | 0.00 | - | 2 | 12 | 301.42% |
| CAH240621C00077500 | 2024-03-11 9:38AM EDT | 77.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAH240621C00080000 | 2024-06-12 11:31AM EDT | 80.00 | 18.70 | 18.00 | 22.80 | 0.00 | - | 6 | 34 | 101.76% |
| CAH240621C00082500 | 2024-05-01 3:57PM EDT | 82.50 | 20.75 | 14.50 | 19.00 | 0.00 | - | 6 | 11 | 145.51% |
| CAH240621C00085000 | 2024-06-05 1:22PM EDT | 85.00 | 13.14 | 13.00 | 17.80 | 0.00 | - | 100 | 32 | 78.52% |
| CAH240621C00087500 | 2024-06-13 11:19AM EDT | 87.50 | 11.06 | 10.50 | 15.20 | 0.00 | - | 12 | 12 | 63.28% |
| CAH240621C00090000 | 2024-06-03 10:16AM EDT | 90.00 | 9.47 | 8.40 | 12.50 | 0.00 | - | 1 | 160 | 58.89% |
| CAH240621C00092500 | 2024-05-28 2:49PM EDT | 92.50 | 3.42 | 6.00 | 10.00 | 0.00 | - | 2 | 89 | 107.28% |
| CAH240621C00094000 | 2024-05-28 10:53AM EDT | 94.00 | 2.46 | 4.50 | 8.50 | 0.00 | - | 1 | 3 | 96.19% |
| CAH240621C00095000 | 2024-06-14 3:42PM EDT | 95.00 | 5.70 | 3.20 | 5.90 | -0.20 | -3.39% | 4 | 217 | 49.71% |
| CAH240621C00096000 | 2024-05-30 11:42AM EDT | 96.00 | 2.80 | 2.85 | 6.00 | 0.00 | - | 6 | 21 | 69.92% |
| CAH240621C00097000 | 2024-06-13 3:16PM EDT | 97.00 | 4.26 | 2.30 | 3.60 | 0.00 | - | 1 | 73 | 29.40% |
| CAH240621C00097500 | 2024-06-13 1:11PM EDT | 97.50 | 2.75 | 2.55 | 4.90 | 0.00 | - | 3 | 128 | 66.87% |
| CAH240621C00098000 | 2024-06-14 3:58PM EDT | 98.00 | 2.57 | 2.15 | 4.30 | -0.25 | -8.87% | 11 | 71 | 60.69% |
| CAH240621C00099000 | 2024-06-13 12:13PM EDT | 99.00 | 1.40 | 1.65 | 1.90 | 0.00 | - | 9 | 32 | 23.68% |
| CAH240621C00100000 | 2024-06-14 3:53PM EDT | 100.00 | 1.10 | 1.05 | 1.25 | -0.81 | -42.41% | 51 | 2,780 | 22.41% |
| CAH240621C00101000 | 2024-06-14 3:17PM EDT | 101.00 | 0.80 | 0.60 | 0.70 | -0.25 | -23.81% | 5 | 47 | 20.46% |
| CAH240621C00102000 | 2024-06-14 3:59PM EDT | 102.00 | 0.33 | 0.30 | 0.45 | -0.45 | -57.69% | 16 | 105 | 21.83% |
| CAH240621C00103000 | 2024-06-14 3:51PM EDT | 103.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 22 | 91 | 22.02% |
| CAH240621C00104000 | 2024-06-03 3:03PM EDT | 104.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 5 | 134 | 23.05% |
| CAH240621C00105000 | 2024-06-13 1:02PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 1,491 | 27.25% |
| CAH240621C00106000 | 2024-05-29 9:30AM EDT | 106.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 2 | 10 | 61.28% |
| CAH240621C00107000 | 2024-05-21 9:52AM EDT | 107.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 3 | 53.76% |
| CAH240621C00110000 | 2024-06-14 3:49PM EDT | 110.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 2 | 2,416 | 46.00% |
| CAH240621C00111000 | 2024-05-29 9:30AM EDT | 111.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 20 | 72.66% |
| CAH240621C00115000 | 2024-06-13 3:03PM EDT | 115.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 1,296 | 64.45% |
| CAH240621C00120000 | 2024-06-07 1:03PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 456 | 93.16% |
| CAH240621C00125000 | 2024-06-04 1:34PM EDT | 125.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 559 | 85.55% |
| CAH240621C00130000 | 2024-05-21 9:43AM EDT | 130.00 | 1.89 | 0.00 | 1.80 | 0.00 | - | 2 | 451 | 150.54% |
| CAH240621C00135000 | 2024-05-21 9:43AM EDT | 135.00 | 1.86 | 0.00 | 2.15 | 0.00 | - | 2 | 93 | 173.44% |
| CAH240621C00140000 | 2024-05-15 9:59AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 107 | 120.70% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 161.91% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 172.46% |
Putsfor21 June 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 | 447.27% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 340.23% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 319.53% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 299.80% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 288.77% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 198.63% |
| CAH240621P00070000 | 2024-04-19 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAH240621P00075000 | 2024-03-13 3:51PM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 29 | 164.06% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 201.27% |
| CAH240621P00080000 | 2024-06-04 3:55PM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 46 | 151.17% |
| CAH240621P00082500 | 2024-06-04 9:30AM EDT | 82.50 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 207 | 132.81% |
| CAH240621P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 40 | 115.82% |
| CAH240621P00087500 | 2024-06-11 1:03PM EDT | 87.50 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 179 | 102.88% |
| CAH240621P00090000 | 2024-06-14 11:30AM EDT | 90.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 4 | 552 | 52.54% |
| CAH240621P00091000 | 2024-06-06 2:17PM EDT | 91.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 81.93% |
| CAH240621P00092000 | 2024-05-31 12:03PM EDT | 92.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 79.49% |
| CAH240621P00092500 | 2024-06-13 3:03PM EDT | 92.50 | 0.04 | 0.05 | 0.75 | 0.00 | - | 1 | 790 | 53.61% |
| CAH240621P00093000 | 2024-06-12 1:40PM EDT | 93.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 66 | 73.93% |
| CAH240621P00094000 | 2024-06-11 9:45AM EDT | 94.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 43 | 66.85% |
| CAH240621P00095000 | 2024-06-13 3:24PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 54 | 407 | 32.81% |
| CAH240621P00096000 | 2024-06-14 1:18PM EDT | 96.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 3 | 49 | 25.78% |
| CAH240621P00097000 | 2024-06-13 2:00PM EDT | 97.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 76 | 23.05% |
| CAH240621P00097500 | 2024-06-14 11:06AM EDT | 97.50 | 0.24 | 0.15 | 0.25 | -0.66 | -73.33% | 1 | 653 | 22.12% |
| CAH240621P00098000 | 2024-06-14 3:47PM EDT | 98.00 | 0.25 | 0.20 | 0.35 | -0.60 | -70.59% | 11 | 42 | 22.17% |
| CAH240621P00099000 | 2024-06-14 9:38AM EDT | 99.00 | 0.68 | 0.40 | 0.60 | +0.21 | +44.68% | 1 | 31 | 21.53% |
| CAH240621P00100000 | 2024-06-14 3:01PM EDT | 100.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 62 | 1,348 | 18.51% |
| CAH240621P00101000 | 2024-06-14 2:49PM EDT | 101.00 | 1.35 | 1.25 | 1.50 | +0.10 | +8.00% | 23 | 1 | 20.46% |
| CAH240621P00102000 | 2024-06-13 3:38PM EDT | 102.00 | 1.65 | 1.30 | 2.25 | 0.00 | - | 2 | 2 | 21.83% |
| CAH240621P00103000 | 2024-06-07 11:03AM EDT | 103.00 | 4.20 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 23.54% |
| CAH240621P00105000 | 2024-06-10 3:45PM EDT | 105.00 | 6.55 | 3.90 | 5.50 | 0.00 | - | 1 | 674 | 45.07% |
| CAH240621P00110000 | 2024-06-04 3:54PM EDT | 110.00 | 11.67 | 7.70 | 11.70 | 0.00 | - | 2 | 16 | 101.66% |
| CAH240621P00115000 | 2024-04-23 9:44AM EDT | 115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 22.30 | 25.80 | 0.00 | - | 17 | 1 | 206.25% |
| 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.