Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.84 (+1.51%) Nasdaq
16,735.02 -2.06 (-0.01%) Bitcoin USD
68,092.56 +459.14 (+0.68%) CMC Crypto 200
1,429.65 +1.08 (+0.08%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real-time 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 | 386.67% |
| CAH240621C00060000 | 2024-05-30 11:33AM EDT | 60.00 | 37.84 | 37.50 | 41.30 | 0.00 | - | 1 | 6 | 103.71% |
| CAH240621C00065000 | 2024-04-30 12:47PM EDT | 65.00 | 38.45 | 31.60 | 35.00 | 0.00 | - | 3 | 26 | 123.44% |
| CAH240621C00070000 | 2024-04-29 10:23AM EDT | 70.00 | 33.70 | 23.10 | 27.10 | 0.00 | - | 6 | 35 | 0.00% |
| CAH240621C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 36.81 | 27.70 | 31.40 | 0.00 | - | 2 | 12 | 177.49% |
| CAH240621C00077500 | 2024-03-11 9:38AM EDT | 77.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAH240621C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 20.13 | 18.00 | 21.30 | 0.00 | - | 77 | 35 | 61.62% |
| CAH240621C00082500 | 2024-05-01 3:57PM EDT | 82.50 | 20.75 | 14.50 | 19.00 | 0.00 | - | 6 | 11 | 94.19% |
| CAH240621C00085000 | 2024-05-30 1:00PM EDT | 85.00 | 13.80 | 12.70 | 16.60 | +0.10 | +0.73% | 1 | 130 | 85.96% |
| CAH240621C00087500 | 2024-03-25 1:50PM EDT | 87.50 | 24.66 | 16.20 | 19.00 | 0.00 | - | 5 | 22 | 123.29% |
| CAH240621C00090000 | 2024-05-03 1:25PM EDT | 90.00 | 10.20 | 7.70 | 11.60 | 0.00 | - | 16 | 160 | 66.09% |
| CAH240621C00092500 | 2024-05-28 2:49PM EDT | 92.50 | 3.42 | 5.50 | 8.70 | 0.00 | - | 2 | 89 | 50.68% |
| CAH240621C00094000 | 2024-05-28 10:53AM EDT | 94.00 | 2.46 | 4.50 | 7.30 | 0.00 | - | 1 | 3 | 45.92% |
| CAH240621C00095000 | 2024-05-31 2:47PM EDT | 95.00 | 4.31 | 3.20 | 5.60 | +0.70 | +19.39% | 26 | 234 | 33.01% |
| CAH240621C00096000 | 2024-05-30 11:42AM EDT | 96.00 | 2.80 | 4.10 | 4.50 | 0.00 | - | 6 | 21 | 27.83% |
| CAH240621C00097000 | 2024-05-31 10:27AM EDT | 97.00 | 2.60 | 3.40 | 3.70 | +0.02 | +0.78% | 1 | 73 | 26.15% |
| CAH240621C00097500 | 2024-05-31 2:15PM EDT | 97.50 | 2.58 | 2.05 | 3.30 | +0.16 | +6.61% | 1 | 130 | 25.12% |
| CAH240621C00098000 | 2024-05-30 2:55PM EDT | 98.00 | 2.18 | 2.75 | 2.90 | 0.00 | - | 86 | 72 | 23.95% |
| CAH240621C00099000 | 2024-05-31 3:55PM EDT | 99.00 | 2.15 | 1.15 | 2.30 | +0.80 | +59.26% | 6 | 29 | 23.37% |
| CAH240621C00100000 | 2024-05-31 3:57PM EDT | 100.00 | 1.67 | 1.60 | 1.75 | +0.52 | +45.22% | 9 | 2,788 | 22.51% |
| CAH240621C00101000 | 2024-05-28 12:29PM EDT | 101.00 | 0.26 | 1.15 | 1.70 | 0.00 | - | 2 | 25 | 26.42% |
| CAH240621C00102000 | 2024-05-21 1:54PM EDT | 102.00 | 0.32 | 0.20 | 1.10 | 0.00 | - | - | 92 | 23.41% |
| CAH240621C00103000 | 2024-05-22 10:27AM EDT | 103.00 | 0.35 | 0.55 | 0.85 | 0.00 | - | - | 68 | 23.71% |
| CAH240621C00104000 | 2024-05-21 2:33PM EDT | 104.00 | 0.15 | 0.35 | 0.65 | 0.00 | - | - | 130 | 23.98% |
| CAH240621C00105000 | 2024-05-31 1:30PM EDT | 105.00 | 0.29 | 0.25 | 0.45 | +0.04 | +16.00% | 3 | 1,499 | 23.49% |
| CAH240621C00106000 | 2024-05-29 9:30AM EDT | 106.00 | 0.95 | 0.15 | 0.65 | 0.00 | - | 2 | 10 | 29.52% |
| CAH240621C00107000 | 2024-05-21 9:52AM EDT | 107.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | - | 3 | 25.34% |
| CAH240621C00110000 | 2024-05-31 11:51AM EDT | 110.00 | 0.50 | 0.05 | 0.20 | +0.35 | +233.33% | 1 | 2,419 | 28.91% |
| CAH240621C00111000 | 2024-05-29 9:30AM EDT | 111.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 30.86% |
| CAH240621C00115000 | 2024-05-30 3:01PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 1,301 | 40.04% |
| CAH240621C00120000 | 2024-05-29 11:02AM EDT | 120.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 8 | 458 | 55.37% |
| CAH240621C00125000 | 2024-05-30 2:13PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 559 | 54.49% |
| CAH240621C00130000 | 2024-05-21 9:43AM EDT | 130.00 | 1.89 | 0.00 | 0.50 | 0.00 | - | 2 | 451 | 64.36% |
| CAH240621C00135000 | 2024-05-21 9:43AM EDT | 135.00 | 1.86 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 76.95% |
| CAH240621C00140000 | 2024-05-15 9:59AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 107 | 67.77% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 90.43% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 96.19% |
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 | 243.16% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 184.57% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 173.24% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 162.50% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 156.15% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 107.03% |
| CAH240621P00070000 | 2024-04-19 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAH240621P00075000 | 2024-03-13 3:51PM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 29 | 87.79% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 107.76% |
| CAH240621P00080000 | 2024-05-21 3:42PM EDT | 80.00 | 0.06 | 0.00 | 2.35 | 0.00 | - | 2 | 44 | 83.35% |
| CAH240621P00082500 | 2024-05-21 12:44PM EDT | 82.50 | 0.13 | 0.00 | 1.90 | 0.00 | - | 1 | 207 | 69.82% |
| CAH240621P00085000 | 2024-05-21 3:43PM EDT | 85.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 40 | 65.14% |
| CAH240621P00087500 | 2024-05-17 12:51PM EDT | 87.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 179 | 49.37% |
| CAH240621P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.23 | 0.15 | 0.35 | +0.03 | +15.00% | 2 | 563 | 32.86% |
| CAH240621P00091000 | 2024-05-28 1:07PM EDT | 91.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 26.03% |
| CAH240621P00092000 | 2024-05-31 12:03PM EDT | 92.00 | 0.32 | 0.10 | 0.25 | -0.03 | -8.57% | 1 | 1 | 24.90% |
| CAH240621P00092500 | 2024-05-31 3:06PM EDT | 92.50 | 0.25 | 0.20 | 0.25 | -0.11 | -30.56% | 2 | 794 | 23.54% |
| CAH240621P00093000 | 2024-05-30 11:05AM EDT | 93.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 27 | 66 | 23.39% |
| CAH240621P00094000 | 2024-05-31 2:53PM EDT | 94.00 | 0.47 | 0.10 | 0.40 | -0.15 | -24.19% | 2 | 42 | 22.58% |
| CAH240621P00095000 | 2024-05-31 3:41PM EDT | 95.00 | 0.60 | 0.35 | 0.50 | -0.26 | -30.23% | 8 | 394 | 21.27% |
| CAH240621P00096000 | 2024-05-31 2:53PM EDT | 96.00 | 0.89 | 0.55 | 0.70 | -0.20 | -18.35% | 3 | 28 | 20.90% |
| CAH240621P00097000 | 2024-05-31 2:48PM EDT | 97.00 | 1.20 | 0.75 | 0.95 | -0.40 | -25.00% | 6 | 64 | 20.41% |
| CAH240621P00097500 | 2024-05-31 1:30PM EDT | 97.50 | 1.65 | 0.95 | 2.05 | -0.07 | -4.07% | 3 | 652 | 31.01% |
| CAH240621P00098000 | 2024-05-31 11:36AM EDT | 98.00 | 1.87 | 1.15 | 1.30 | -1.58 | -45.80% | 10 | 10 | 20.26% |
| CAH240621P00100000 | 2024-05-31 1:56PM EDT | 100.00 | 2.89 | 2.00 | 2.20 | -0.22 | -7.07% | 1 | 1,375 | 19.48% |
| CAH240621P00105000 | 2024-05-30 2:34PM EDT | 105.00 | 7.60 | 4.80 | 6.20 | 0.00 | - | 2 | 674 | 23.85% |
| CAH240621P00110000 | 2024-05-15 3:20PM EDT | 110.00 | 14.20 | 9.10 | 12.70 | 0.00 | - | 63 | 17 | 59.77% |
| 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 | 104.27% |
| 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.