NYSE - Nasdaq Real Time Price • USD
Cardinal Health, Inc. (CAH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240426C00080000 | 3/13/2024 4:24 PM | 80 | 33.35 | 23.40 | 26.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| CAH240426C00097000 | 3/22/2024 7:32 PM | 97 | 14.47 | 9.20 | 13.20 | 0.00 | 0.00% | 1 | 0 | 106.45% |
| CAH240426C00100000 | 4/17/2024 6:26 PM | 100 | 7.07 | 6.30 | 10.20 | 0.00 | 0.00% | 10 | 11 | 88.62% |
| CAH240426C00104000 | 4/12/2024 2:33 PM | 104 | 3.08 | 4.30 | 6.40 | 0.00 | 0.00% | 1 | 1 | 67.53% |
| CAH240426C00105000 | 4/15/2024 7:15 PM | 105 | 2.78 | 3.40 | 4.20 | -0.47 | -14.46% | 1 | 23 | 38.28% |
| CAH240426C00106000 | 4/19/2024 3:57 PM | 106 | 2.10 | 2.30 | 2.95 | 0.35 | 20.00% | 1 | 23 | 27.49% |
| CAH240426C00107000 | 4/19/2024 7:11 PM | 107 | 1.85 | 2.05 | 2.20 | 0.20 | 12.12% | 3 | 21 | 25.78% |
| CAH240426C00108000 | 4/19/2024 7:29 PM | 108 | 1.55 | 1.45 | 1.60 | 0.45 | 40.91% | 40 | 11 | 25.17% |
| CAH240426C00109000 | 4/19/2024 6:04 PM | 109 | 0.72 | 0.95 | 1.15 | 0.14 | 24.14% | 8 | 12 | 25.34% |
| CAH240426C00110000 | 4/19/2024 4:58 PM | 110 | 0.50 | 0.60 | 0.75 | 0.05 | 11.11% | 1 | 13 | 24.61% |
| CAH240426C00111000 | 4/19/2024 7:47 PM | 111 | 0.45 | 0.35 | 0.50 | 0.25 | 125.00% | 5 | 274 | 24.85% |
| CAH240426C00112000 | 4/19/2024 7:25 PM | 112 | 0.26 | 0.20 | 0.35 | 0.01 | 4.00% | 8 | 574 | 25.88% |
| CAH240426C00113000 | 4/17/2024 4:30 PM | 113 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 2,507 | 27.00% |
| CAH240426C00114000 | 4/12/2024 1:45 PM | 114 | 0.14 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 29 | 26.86% |
| CAH240426C00115000 | 4/16/2024 2:43 PM | 115 | 0.15 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 166 | 40.82% |
| CAH240426C00116000 | 4/15/2024 2:05 PM | 116 | 0.13 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 8 | 46.14% |
| CAH240426C00117000 | 4/11/2024 6:59 PM | 117 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 539 | 49.90% |
| CAH240426C00118000 | 4/5/2024 7:48 PM | 118 | 0.49 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 6 | 53.56% |
| CAH240426C00119000 | 4/16/2024 2:43 PM | 119 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 57.13% |
| CAH240426C00120000 | 4/11/2024 2:57 PM | 120 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 50.78% |
| CAH240426C00123000 | 3/25/2024 7:06 PM | 123 | 0.23 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 50.00% |
| CAH240426C00125000 | 3/12/2024 2:08 PM | 125 | 0.83 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 71.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240426P00085000 | 4/3/2024 7:58 PM | 85 | 0.07 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 3 | 145.02% |
| CAH240426P00095000 | 4/12/2024 4:26 PM | 95 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 902 | 900 | 62.21% |
| CAH240426P00097000 | 3/25/2024 6:45 PM | 97 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 40 | 40 | 54.20% |
| CAH240426P00098000 | 4/12/2024 5:20 PM | 98 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 50.20% |
| CAH240426P00099000 | 4/17/2024 1:59 PM | 99 | 0.05 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 2 | 50.44% |
| CAH240426P00100000 | 4/12/2024 7:09 PM | 100 | 0.47 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 37.31% |
| CAH240426P00101000 | 4/18/2024 6:12 PM | 101 | 0.11 | 0.00 | 0.15 | -0.14 | -56.00% | 1 | 30 | 33.59% |
| CAH240426P00102000 | 4/19/2024 6:56 PM | 102 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 1 | 25 | 29.79% |
| CAH240426P00103000 | 4/19/2024 7:20 PM | 103 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 29 | 299 | 28.03% |
| CAH240426P00104000 | 4/19/2024 5:50 PM | 104 | 0.29 | 0.20 | 0.30 | -0.36 | -55.38% | 17 | 19 | 27.10% |
| CAH240426P00105000 | 4/17/2024 4:30 PM | 105 | 1.00 | 0.30 | 0.45 | -0.02 | -1.96% | 1 | 16 | 26.32% |
| CAH240426P00106000 | 4/19/2024 5:37 PM | 106 | 0.70 | 0.50 | 0.60 | -0.54 | -43.55% | 2 | 14 | 24.29% |
| CAH240426P00107000 | 4/19/2024 7:30 PM | 107 | 0.80 | 0.75 | 0.90 | -0.82 | -50.62% | 2 | 37 | 23.83% |
| CAH240426P00108000 | 4/19/2024 3:07 PM | 108 | 1.91 | 1.15 | 1.30 | -0.64 | -25.10% | 20 | 17 | 23.34% |
| CAH240426P00109000 | 4/16/2024 5:36 PM | 109 | 2.50 | 1.65 | 1.90 | 0.00 | 0.00% | 2 | 2 | 24.32% |
| CAH240426P00110000 | 4/19/2024 7:49 PM | 110 | 2.45 | 2.35 | 2.55 | -2.36 | -49.06% | 5 | 28 | 24.41% |
| CAH240426P00111000 | 4/3/2024 6:58 PM | 111 | 2.29 | 2.05 | 3.40 | 0.00 | 0.00% | 5 | 6 | 26.81% |
| CAH240426P00112000 | 4/10/2024 7:57 PM | 112 | 4.00 | 3.60 | 4.60 | 0.00 | 0.00% | 1 | 4 | 35.99% |
| CAH240426P00114000 | 3/12/2024 7:51 PM | 114 | 3.00 | 6.70 | 8.50 | 0.00 | 0.00% | - | 17 | 66.02% |
Related Tickers
COR Cencora, Inc.
239.13
+0.77%
MCK McKesson Corporation
524.83
+1.16%
OMI Owens & Minor, Inc.
24.79
+3.03%
HSIC Henry Schein, Inc.
70.86
+1.27%
PDCO Patterson Companies, Inc.
26.02
+2.16%
COSM Cosmos Health Inc.
0.4838
-20.17%
EDAP EDAP TMS S.A.
7.26
+1.82%
ZYXI Zynex, Inc.
11.38
-0.61%
AMP.VI Amplifon S.p.A.
31.28
+1.66%
ABC.VI Cencora, Inc.
222.65
0.00%