Singapore markets open in 7 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,622.83 -954.22 (-1.50%) CMC Crypto 200
1,293.90 -71.22 (-5.22%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240510C00070000 | 2024-05-03 12:27PM EDT | 70.00 | 29.80 | 27.50 | 32.00 | +0.90 | +3.11% | 10 | 40 | 160.94% |
| CAH240510C00095000 | 2024-05-03 3:23PM EDT | 95.00 | 4.64 | 2.90 | 7.00 | 0.00 | - | 13 | 13 | 120.12% |
| CAH240510C00096000 | 2024-04-22 9:39AM EDT | 96.00 | 8.70 | 2.70 | 6.00 | 0.00 | - | - | 3 | 55.18% |
| CAH240510C00097000 | 2024-05-03 2:07PM EDT | 97.00 | 2.82 | 2.70 | 4.50 | 0.00 | - | 12 | 6 | 54.69% |
| CAH240510C00098000 | 2024-05-06 2:24PM EDT | 98.00 | 1.42 | 1.40 | 3.30 | 0.00 | - | 4 | 9 | 65.43% |
| CAH240510C00099000 | 2024-05-07 3:56PM EDT | 99.00 | 1.34 | 1.20 | 1.35 | +0.59 | +78.67% | 2 | 44 | 26.37% |
| CAH240510C00100000 | 2024-05-07 2:34PM EDT | 100.00 | 0.74 | 0.60 | 0.80 | +0.32 | +76.19% | 153 | 26 | 25.83% |
| CAH240510C00101000 | 2024-05-07 2:10PM EDT | 101.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 7 | 34 | 24.76% |
| CAH240510C00102000 | 2024-05-07 3:49PM EDT | 102.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 1 | 56 | 27.54% |
| CAH240510C00103000 | 2024-05-06 1:21PM EDT | 103.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 64 | 29.59% |
| CAH240510C00104000 | 2024-05-06 10:55AM EDT | 104.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 61.87% |
| CAH240510C00105000 | 2024-05-06 1:04PM EDT | 105.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 53.91% |
| CAH240510C00106000 | 2024-05-06 3:51PM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 60.45% |
| CAH240510C00107000 | 2024-05-07 3:41PM EDT | 107.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 36 | 16 | 52.44% |
| CAH240510C00108000 | 2024-05-07 3:42PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 35 | 22 | 50.00% |
| CAH240510C00109000 | 2024-05-07 3:38PM EDT | 109.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 108 | 62.70% |
| CAH240510C00110000 | 2024-05-06 10:32AM EDT | 110.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 62.50% |
| CAH240510C00111000 | 2024-05-07 10:03AM EDT | 111.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 17 | 88.09% |
| CAH240510C00112000 | 2024-05-07 1:09PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 63.67% |
| CAH240510C00113000 | 2024-05-06 9:54AM EDT | 113.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 67.58% |
| CAH240510C00114000 | 2024-05-06 11:05AM EDT | 114.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 32 | 40 | 64.84% |
| CAH240510C00115000 | 2024-05-06 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 68.75% |
| CAH240510C00116000 | 2024-05-06 9:35AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 348 | 71.88% |
| CAH240510C00117000 | 2024-05-06 9:35AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 153 | 75.78% |
| CAH240510C00118000 | 2024-05-03 11:06AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 660 | 660 | 78.91% |
| CAH240510C00119000 | 2024-05-06 3:45PM EDT | 119.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 272 | 82.81% |
| CAH240510C00120000 | 2024-05-02 10:46AM EDT | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 85.94% |
| CAH240510C00121000 | 2024-04-09 11:48AM EDT | 121.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 1 | 125.20% |
| CAH240510C00123000 | 2024-05-03 10:50AM EDT | 123.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 140 | 154.10% |
| CAH240510C00124000 | 2024-05-02 11:49AM EDT | 124.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 13 | 158.50% |
| CAH240510C00125000 | 2024-05-02 11:45AM EDT | 125.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 22 | 166.80% |
| CAH240510C00130000 | 2024-04-09 11:19AM EDT | 130.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 188.09% |
| CAH240510C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 214.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240510P00081000 | 2024-05-03 10:42AM EDT | 81.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 160.55% |
| CAH240510P00085000 | 2024-05-03 9:39AM EDT | 85.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 136.33% |
| CAH240510P00088000 | 2024-05-02 12:48PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 69.14% |
| CAH240510P00092000 | 2024-04-22 9:49AM EDT | 92.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.17% |
| CAH240510P00093000 | 2024-05-06 3:26PM EDT | 93.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 52.93% |
| CAH240510P00094000 | 2024-05-06 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 46.48% |
| CAH240510P00095000 | 2024-05-06 3:44PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 23 | 59 | 40.14% |
| CAH240510P00096000 | 2024-05-07 3:12PM EDT | 96.00 | 0.10 | 0.10 | 0.35 | -0.10 | -50.00% | 5 | 19 | 43.75% |
| CAH240510P00097000 | 2024-05-07 9:47AM EDT | 97.00 | 0.15 | 0.05 | 0.20 | -0.16 | -51.61% | 3 | 32 | 29.20% |
| CAH240510P00098000 | 2024-05-07 3:11PM EDT | 98.00 | 0.29 | 0.20 | 0.30 | -0.36 | -55.38% | 155 | 68 | 25.59% |
| CAH240510P00099000 | 2024-05-07 1:38PM EDT | 99.00 | 0.49 | 0.40 | 0.55 | -0.71 | -59.17% | 46 | 107 | 24.02% |
| CAH240510P00100000 | 2024-05-07 12:32PM EDT | 100.00 | 0.96 | 0.85 | 1.00 | -0.49 | -33.79% | 21 | 57 | 23.63% |
| CAH240510P00101000 | 2024-05-06 3:45PM EDT | 101.00 | 2.76 | 1.00 | 2.65 | 0.00 | - | 2 | 72 | 53.52% |
| CAH240510P00102000 | 2024-05-03 12:28PM EDT | 102.00 | 3.80 | 1.25 | 2.55 | 0.00 | - | 5 | 31 | 28.32% |
| CAH240510P00103000 | 2024-05-03 2:22PM EDT | 103.00 | 3.25 | 1.30 | 5.00 | 0.00 | - | 1 | 72 | 84.23% |
| CAH240510P00104000 | 2024-05-03 9:35AM EDT | 104.00 | 2.90 | 2.90 | 4.70 | 0.00 | - | 40 | 29 | 49.12% |
| CAH240510P00105000 | 2024-05-07 2:40PM EDT | 105.00 | 5.80 | 3.10 | 7.20 | +3.25 | +127.45% | 1 | 5 | 108.69% |
| CAH240510P00106000 | 2024-05-02 10:43AM EDT | 106.00 | 1.65 | 4.10 | 8.10 | 0.00 | - | 7 | 3 | 114.06% |
| CAH240510P00107000 | 2024-04-26 1:54PM EDT | 107.00 | 4.42 | 5.10 | 8.50 | 0.00 | - | 2 | 7 | 101.76% |
| CAH240510P00108000 | 2024-05-01 3:59PM EDT | 108.00 | 6.13 | 6.10 | 10.40 | 0.00 | - | 16 | 15 | 140.04% |
| CAH240510P00109000 | 2024-04-16 11:13AM EDT | 109.00 | 4.10 | 7.10 | 11.40 | 0.00 | - | 1 | 12 | 147.85% |
| CAH240510P00110000 | 2024-05-03 3:42PM EDT | 110.00 | 10.50 | 8.10 | 12.40 | 0.00 | - | 5 | 5 | 155.47% |
| CAH240510P00111000 | 2024-05-03 1:17PM EDT | 111.00 | 12.33 | 8.80 | 13.50 | 0.00 | - | 1 | 3 | 166.26% |
© 2024 Yahoo. All rights reserved.