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 | 787.70% |
| CAH240621C00060000 | 2024-05-30 11:33AM EDT | 60.00 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAH240621C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 36.81 | 27.70 | 31.40 | 0.00 | - | 2 | 12 | 345.21% |
| 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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAH240621C00082500 | 2024-05-01 3:57PM EDT | 82.50 | 20.75 | 14.50 | 19.00 | 0.00 | - | 6 | 11 | 142.38% |
| CAH240621C00085000 | 2024-06-05 1:22PM EDT | 85.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CAH240621C00087500 | 2024-06-13 11:19AM EDT | 87.50 | 11.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAH240621C00090000 | 2024-06-03 10:16AM EDT | 90.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00092500 | 2024-05-28 2:49PM EDT | 92.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH240621C00094000 | 2024-05-28 10:53AM EDT | 94.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00095000 | 2024-06-17 1:40PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CAH240621C00096000 | 2024-05-30 11:42AM EDT | 96.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAH240621C00097000 | 2024-06-13 3:16PM EDT | 97.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00097500 | 2024-06-17 1:32PM EDT | 97.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00098000 | 2024-06-14 3:58PM EDT | 98.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAH240621C00099000 | 2024-06-13 12:13PM EDT | 99.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAH240621C00100000 | 2024-06-17 3:11PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| CAH240621C00101000 | 2024-06-17 3:03PM EDT | 101.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| CAH240621C00102000 | 2024-06-17 3:39PM EDT | 102.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAH240621C00103000 | 2024-06-17 2:10PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAH240621C00104000 | 2024-06-03 3:03PM EDT | 104.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAH240621C00105000 | 2024-06-17 11:18AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAH240621C00106000 | 2024-05-29 9:30AM EDT | 106.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAH240621C00107000 | 2024-06-17 11:06AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAH240621C00110000 | 2024-06-17 2:37PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAH240621C00111000 | 2024-05-29 9:30AM EDT | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAH240621C00113000 | 2024-06-17 10:04AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAH240621C00115000 | 2024-06-17 1:47PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CAH240621C00120000 | 2024-06-07 1:03PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240621C00125000 | 2024-06-17 11:22AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240621C00130000 | 2024-05-21 9:43AM EDT | 130.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAH240621C00135000 | 2024-05-21 9:43AM EDT | 135.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAH240621C00140000 | 2024-05-15 9:59AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 107 | 144.92% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 195.12% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 208.01% |
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 | 550.98% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 419.53% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 394.14% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 370.31% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 357.23% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 246.48% |
| 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 | 204.59% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 250.83% |
| CAH240621P00080000 | 2024-06-04 3:55PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAH240621P00082500 | 2024-06-04 9:30AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240621P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240621P00087500 | 2024-06-17 3:08PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAH240621P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240621P00091000 | 2024-06-17 9:30AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAH240621P00092000 | 2024-05-31 12:03PM EDT | 92.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240621P00092500 | 2024-06-17 10:05AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| CAH240621P00093000 | 2024-06-12 1:40PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240621P00094000 | 2024-06-11 9:45AM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH240621P00095000 | 2024-06-17 3:27PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH240621P00096000 | 2024-06-17 11:59AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAH240621P00097000 | 2024-06-17 11:52AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH240621P00097500 | 2024-06-14 11:06AM EDT | 97.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH240621P00098000 | 2024-06-17 11:59AM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CAH240621P00099000 | 2024-06-17 12:40PM EDT | 99.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| CAH240621P00100000 | 2024-06-17 3:27PM EDT | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| CAH240621P00101000 | 2024-06-14 2:49PM EDT | 101.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CAH240621P00102000 | 2024-06-13 3:38PM EDT | 102.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH240621P00103000 | 2024-06-07 11:03AM EDT | 103.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621P00105000 | 2024-06-17 2:16PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621P00110000 | 2024-06-04 3:54PM EDT | 110.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 266.80% |
| 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.