NYSE - Delayed Quote • USD
Cardinal Health, Inc. (CAH)
At close: April 26 at 4:00 PM EDT
Pre-Market: 7:52 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503C00070000 | 4/22/2024 2:16 PM | 70 | 31.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 10 | 0.00% |
| CAH240503C00080000 | 4/24/2024 5:08 PM | 80 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 40 | 0.00% |
| CAH240503C00095000 | 4/23/2024 5:25 PM | 95 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| CAH240503C00100000 | 4/26/2024 5:37 PM | 100 | 4.68 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 26 | 0.00% |
| CAH240503C00101000 | 4/24/2024 6:17 PM | 101 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 13 | 0.00% |
| CAH240503C00102000 | 4/26/2024 6:06 PM | 102 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 69 | 0.00% |
| CAH240503C00103000 | 4/26/2024 7:44 PM | 103 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 89 | 0.00% |
| CAH240503C00104000 | 4/26/2024 5:50 PM | 104 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 60 | 1.56% |
| CAH240503C00105000 | 4/26/2024 5:49 PM | 105 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 44 | 3.13% |
| CAH240503C00106000 | 4/26/2024 7:31 PM | 106 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 222 | 6.25% |
| CAH240503C00107000 | 4/26/2024 7:45 PM | 107 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 154 | 6.25% |
| CAH240503C00108000 | 4/26/2024 5:56 PM | 108 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 49 | 12.50% |
| CAH240503C00109000 | 4/26/2024 7:22 PM | 109 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 53 | 12.50% |
| CAH240503C00110000 | 4/26/2024 7:44 PM | 110 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 32 | 12.50% |
| CAH240503C00111000 | 4/26/2024 7:59 PM | 111 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 34 | 12.50% |
| CAH240503C00112000 | 4/25/2024 4:39 PM | 112 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 195 | 12.50% |
| CAH240503C00113000 | 4/26/2024 3:38 PM | 113 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 42 | 25.00% |
| CAH240503C00114000 | 4/25/2024 1:31 PM | 114 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| CAH240503C00115000 | 4/26/2024 4:04 PM | 115 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 25.00% |
| CAH240503C00116000 | 4/26/2024 3:50 PM | 116 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 25.00% |
| CAH240503C00117000 | 4/26/2024 6:10 PM | 117 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| CAH240503C00118000 | 4/18/2024 6:18 PM | 118 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| CAH240503C00120000 | 4/17/2024 7:20 PM | 120 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| CAH240503C00122000 | 3/25/2024 2:19 PM | 122 | 0.78 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 95.80% |
| CAH240503C00124000 | 4/22/2024 1:45 PM | 124 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| CAH240503C00126000 | 4/24/2024 7:42 PM | 126 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| CAH240503C00127000 | 4/25/2024 5:17 PM | 127 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 27 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503P00085000 | 4/22/2024 5:04 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 500 | 50.00% |
| CAH240503P00087000 | 4/26/2024 2:09 PM | 87 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| CAH240503P00088000 | 4/23/2024 1:54 PM | 88 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 201 | 25.00% |
| CAH240503P00089000 | 4/22/2024 1:38 PM | 89 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| CAH240503P00090000 | 4/22/2024 4:19 PM | 90 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 200 | 25.00% |
| CAH240503P00093000 | 4/23/2024 5:44 PM | 93 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 325 | 25.00% |
| CAH240503P00094000 | 4/25/2024 5:19 PM | 94 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| CAH240503P00095000 | 4/23/2024 2:17 PM | 95 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 12.50% |
| CAH240503P00096000 | 4/25/2024 1:47 PM | 96 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
| CAH240503P00097000 | 4/26/2024 3:09 PM | 97 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| CAH240503P00098000 | 4/26/2024 3:07 PM | 98 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 19 | 12.50% |
| CAH240503P00099000 | 4/26/2024 7:30 PM | 99 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 36 | 12.50% |
| CAH240503P00100000 | 4/26/2024 5:37 PM | 100 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 41 | 6.25% |
| CAH240503P00101000 | 4/26/2024 7:32 PM | 101 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 101 | 6.25% |
| CAH240503P00102000 | 4/26/2024 7:33 PM | 102 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 69 | 3.13% |
| CAH240503P00103000 | 4/26/2024 5:37 PM | 103 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 151 | 0.78% |
| CAH240503P00104000 | 4/26/2024 3:29 PM | 104 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 59 | 0.00% |
| CAH240503P00105000 | 4/26/2024 6:40 PM | 105 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 71 | 0.00% |
| CAH240503P00106000 | 4/25/2024 7:45 PM | 106 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 20 | 0.00% |
| CAH240503P00107000 | 4/26/2024 5:54 PM | 107 | 4.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 25 | 0.00% |
| CAH240503P00108000 | 4/19/2024 2:52 PM | 108 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CAH240503P00109000 | 4/23/2024 1:57 PM | 109 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 8 | 0.00% |
| CAH240503P00110000 | 4/25/2024 7:30 PM | 110 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 0.00% |
| CAH240503P00111000 | 4/15/2024 2:12 PM | 111 | 4.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| CAH240503P00112000 | 4/9/2024 1:56 PM | 112 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 0.00% |
| CAH240503P00114000 | 4/3/2024 2:10 PM | 114 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 48 | 0.00% |
Related Tickers
MCK McKesson Corporation
543.30
+0.62%
COR Cencora, Inc.
240.88
+0.47%
OMI Owens & Minor, Inc.
25.09
+4.02%
PDCO Patterson Companies, Inc.
25.77
-0.12%
HSIC Henry Schein, Inc.
73.13
+0.43%
ZYXI Zynex, Inc.
11.21
+2.47%
ABG.BE AmerisourceBergen Corp
223.25
+0.43%
COSM Cosmos Health Inc.
0.6500
+24.81%
AMP.VI Amplifon S.p.A.
31.48
-0.32%
SELEC.IS Selçuk Ecza Deposu Ticaret ve Sanayi A.S.
52.10
-2.62%