UK markets open in 5 hours 49 minutes
NIKKEI 225
38,170.55 -103.50 (-0.27%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,333.40 +22.40 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,117.20 -1,783.90 (-3.72%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 33.80 | 30.10 | 34.80 | 0.00 | - | 1 | 1 | 102.25% |
| CAH240517C00075000 | 2024-04-30 12:49PM EDT | 75.00 | 27.00 | 25.10 | 30.00 | 0.00 | - | 3 | 3 | 91.70% |
| CAH240517C00090000 | 2024-03-27 1:25PM EDT | 90.00 | 22.23 | 11.70 | 15.50 | 0.00 | - | 5 | 0 | 68.70% |
| CAH240517C00093000 | 2024-04-22 1:55PM EDT | 93.00 | 11.35 | 7.70 | 11.70 | 0.00 | - | - | 1 | 74.22% |
| CAH240517C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 9.04 | 7.50 | 8.40 | 0.00 | - | 1 | 2 | 45.95% |
| CAH240517C00098000 | 2024-04-24 11:00AM EDT | 98.00 | 6.70 | 4.10 | 6.80 | 0.00 | - | - | 17 | 52.71% |
| CAH240517C00100000 | 2024-05-01 11:42AM EDT | 100.00 | 4.70 | 3.80 | 5.10 | -0.90 | -16.07% | 1 | 10 | 46.44% |
| CAH240517C00101000 | 2024-05-01 10:05AM EDT | 101.00 | 3.10 | 3.20 | 3.50 | -1.50 | -32.61% | 7 | 123 | 33.91% |
| CAH240517C00102000 | 2024-05-01 2:33PM EDT | 102.00 | 3.10 | 2.75 | 2.90 | +0.10 | +3.33% | 13 | 17 | 33.01% |
| CAH240517C00103000 | 2024-05-01 3:59PM EDT | 103.00 | 2.35 | 2.25 | 2.40 | -0.30 | -11.32% | 34 | 52 | 32.62% |
| CAH240517C00104000 | 2024-04-29 10:32AM EDT | 104.00 | 2.25 | 1.65 | 2.25 | 0.00 | - | 12 | 298 | 35.77% |
| CAH240517C00105000 | 2024-05-01 10:37AM EDT | 105.00 | 1.50 | 1.40 | 1.95 | -0.40 | -21.05% | 1 | 49 | 36.60% |
| CAH240517C00106000 | 2024-05-01 3:44PM EDT | 106.00 | 1.25 | 0.85 | 1.55 | -0.70 | -35.90% | 2 | 16 | 35.62% |
| CAH240517C00107000 | 2024-05-01 3:18PM EDT | 107.00 | 1.00 | 0.60 | 1.15 | -0.10 | -9.09% | 1 | 41 | 33.89% |
| CAH240517C00108000 | 2024-04-26 12:40PM EDT | 108.00 | 1.25 | 0.50 | 1.00 | 0.00 | - | 6 | 60 | 35.06% |
| CAH240517C00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 10 | 66 | 35.82% |
| CAH240517C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 0.35 | 0.35 | 0.95 | -0.20 | -36.36% | 15 | 1,876 | 40.48% |
| CAH240517C00111000 | 2024-04-26 3:54PM EDT | 111.00 | 0.58 | 0.15 | 1.00 | 0.00 | - | 1 | 6 | 44.24% |
| CAH240517C00112000 | 2024-04-23 2:13PM EDT | 112.00 | 0.60 | 0.15 | 0.80 | 0.00 | - | - | 9 | 43.56% |
| CAH240517C00113000 | 2024-05-01 3:31PM EDT | 113.00 | 0.28 | 0.10 | 0.30 | -0.18 | -39.13% | 1 | 7 | 34.86% |
| CAH240517C00114000 | 2024-04-22 11:55AM EDT | 114.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | - | 2 | 37.11% |
| CAH240517C00115000 | 2024-05-01 2:22PM EDT | 115.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 502 | 147 | 37.65% |
| CAH240517C00119000 | 2024-04-25 1:43PM EDT | 119.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | - | 1 | 67.72% |
| CAH240517C00120000 | 2024-04-29 11:36AM EDT | 120.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 4 | 1,261 | 61.57% |
| CAH240517C00125000 | 2024-04-22 12:32PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 23 | 51.76% |
| CAH240517C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 100 | 106 | 65.43% |
Putsfor17 May 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 | 86.77% |
| CAH240517P00085000 | 2024-04-22 11:35AM EDT | 85.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 51.17% |
| CAH240517P00090000 | 2024-04-29 11:48AM EDT | 90.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 40.87% |
| CAH240517P00093000 | 2024-05-01 3:29PM EDT | 93.00 | 0.29 | 0.20 | 0.65 | -0.21 | -42.00% | 1 | 1 | 42.58% |
| CAH240517P00095000 | 2024-04-22 3:35PM EDT | 95.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 8 | 62 | 33.79% |
| CAH240517P00096000 | 2024-04-26 2:17PM EDT | 96.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 2 | 114 | 33.28% |
| CAH240517P00097000 | 2024-05-01 3:28PM EDT | 97.00 | 0.75 | 0.70 | 1.25 | -0.45 | -37.50% | 16 | 1 | 38.38% |
| CAH240517P00097500 | 2024-04-24 12:04PM EDT | 97.50 | 0.95 | 0.60 | 0.95 | 0.00 | - | - | 5 | 31.89% |
| CAH240517P00098000 | 2024-04-24 1:38PM EDT | 98.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | - | 5 | 32.13% |
| CAH240517P00099000 | 2024-05-01 3:28PM EDT | 99.00 | 1.20 | 1.10 | 1.50 | -0.15 | -11.11% | 2 | 19 | 33.40% |
| CAH240517P00100000 | 2024-05-01 1:43PM EDT | 100.00 | 1.60 | 1.35 | 3.40 | +0.17 | +11.89% | 2 | 520 | 52.15% |
| CAH240517P00102000 | 2024-05-01 10:57AM EDT | 102.00 | 2.55 | 2.35 | 2.60 | +0.45 | +21.43% | 2 | 83 | 31.49% |
| CAH240517P00103000 | 2024-04-30 1:43PM EDT | 103.00 | 2.90 | 2.80 | 3.10 | +0.25 | +9.43% | 1 | 320 | 31.10% |
| CAH240517P00104000 | 2024-04-29 10:38AM EDT | 104.00 | 4.62 | 3.40 | 3.80 | +1.42 | +44.37% | 1 | 58 | 32.42% |
| CAH240517P00105000 | 2024-05-01 1:43PM EDT | 105.00 | 4.02 | 4.00 | 4.90 | -0.13 | -3.13% | 2 | 88 | 38.09% |
| CAH240517P00106000 | 2024-04-26 2:12PM EDT | 106.00 | 4.00 | 4.70 | 6.10 | 0.00 | - | 4 | 43 | 44.75% |
| CAH240517P00107000 | 2024-04-24 10:33AM EDT | 107.00 | 5.45 | 5.10 | 7.60 | +0.54 | +11.00% | 16 | 11 | 55.03% |
| CAH240517P00110000 | 2024-04-30 2:08PM EDT | 110.00 | 7.60 | 6.60 | 10.00 | 0.00 | - | 1 | 1,354 | 58.40% |
| CAH240517P00115000 | 2024-04-17 10:05AM EDT | 115.00 | 8.50 | 10.70 | 14.90 | 0.00 | - | 1 | 65 | 72.85% |
| CAH240517P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 15.50 | 19.80 | 0.00 | - | 30 | 9 | 85.16% |
| CAH240517P00135000 | 2024-04-11 11:41AM EDT | 135.00 | 27.40 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 123.58% |
© 2024 Yahoo. All rights reserved.