NYSE - Nasdaq Real Time Price USD
Cardinal Health, Inc. (CAH)
As of 10:11 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAH241018C00098000 | 10/11/2024 4:52 PM | 98 | 14.30 | 12.70 | 15.10 | 0.00 | 0.00% | - | 1 | 119.43% |
CAH241018C00100000 | 10/1/2024 2:44 PM | 100 | 10.40 | 10.70 | 12.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
CAH241018C00105000 | 10/14/2024 6:51 PM | 105 | 6.95 | 6.10 | 7.60 | 0.00 | 0.00% | 14 | 18 | 39.84% |
CAH241018C00106000 | 9/25/2024 2:34 PM | 106 | 3.00 | 5.20 | 6.60 | 0.00 | 0.00% | - | 1 | 35.16% |
CAH241018C00107000 | 9/27/2024 1:31 PM | 107 | 3.60 | 4.10 | 5.90 | 0.00 | 0.00% | 1 | 2 | 50.49% |
CAH241018C00108000 | 10/9/2024 3:48 PM | 108 | 6.50 | 3.30 | 4.50 | 0.00 | 0.00% | 8 | 10 | 0.00% |
CAH241018C00109000 | 10/11/2024 4:26 PM | 109 | 4.42 | 2.90 | 3.40 | 0.00 | 0.00% | 1 | 70 | 0.00% |
CAH241018C00110000 | 10/14/2024 7:51 PM | 110 | 2.10 | 2.10 | 2.40 | 0.00 | 0.00% | 21 | 1,684 | 0.00% |
CAH241018C00111000 | 10/15/2024 1:39 PM | 111 | 1.50 | 1.25 | 1.55 | 0.00 | 0.00% | 1 | 123 | 0.00% |
CAH241018C00112000 | 10/11/2024 1:51 PM | 112 | 2.57 | 0.65 | 0.90 | 0.00 | 0.00% | 1 | 36 | 14.21% |
CAH241018C00113000 | 10/16/2024 1:37 PM | 113 | 0.25 | 0.25 | 0.40 | -0.13 | -34.21% | 12 | 110 | 14.55% |
CAH241018C00114000 | 10/15/2024 2:23 PM | 114 | 0.45 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 254 | 16.99% |
CAH241018C00115000 | 10/15/2024 7:24 PM | 115 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 13 | 2,433 | 21.39% |
CAH241018C00116000 | 10/15/2024 2:40 PM | 116 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 31 | 53 | 48.93% |
CAH241018C00117000 | 10/11/2024 4:58 PM | 117 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 51 | 56.06% |
CAH241018C00118000 | 10/9/2024 7:29 PM | 118 | 0.25 | - | 0.75 | 0.00 | 0.00% | - | 6 | 62.84% |
CAH241018C00119000 | 10/11/2024 2:14 PM | 119 | 0.08 | - | 0.75 | 0.00 | 0.00% | - | 1 | 69.34% |
CAH241018C00120000 | 10/15/2024 2:37 PM | 120 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 178 | 55.08% |
CAH241018C00121000 | 9/26/2024 1:47 PM | 121 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 65.53% |
CAH241018C00123000 | 9/26/2024 1:48 PM | 123 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 75.78% |
CAH241018C00125000 | 9/24/2024 7:00 PM | 125 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 10 | 61.33% |
CAH241018C00130000 | 9/18/2024 1:30 PM | 130 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 108.30% |
CAH241018C00135000 | 9/3/2024 3:31 PM | 135 | 0.93 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 118.75% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAH241018P00095000 | 8/28/2024 1:49 PM | 95 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 111.33% |
CAH241018P00100000 | 10/3/2024 7:59 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 363 | 96.29% |
CAH241018P00101000 | 9/30/2024 3:19 PM | 101 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 90.14% |
CAH241018P00102000 | 10/7/2024 1:40 PM | 102 | 0.24 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 55.27% |
CAH241018P00103000 | 9/26/2024 1:38 PM | 103 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | - | 16 | 77.64% |
CAH241018P00104000 | 10/4/2024 1:50 PM | 104 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 71.39% |
CAH241018P00105000 | 10/4/2024 1:35 PM | 105 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 136 | 47.07% |
CAH241018P00106000 | 9/26/2024 1:44 PM | 106 | 1.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 58.59% |
CAH241018P00107000 | 10/7/2024 1:40 PM | 107 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 52.05% |
CAH241018P00108000 | 10/15/2024 5:24 PM | 108 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 59.23% |
CAH241018P00109000 | 10/3/2024 7:43 PM | 109 | 1.20 | 0.00 | 0.15 | 0.00 | 0.00% | - | 93 | 28.71% |
CAH241018P00110000 | 10/15/2024 2:14 PM | 110 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 869 | 26.86% |
CAH241018P00111000 | 10/11/2024 4:51 PM | 111 | 0.55 | 0.25 | 0.40 | 0.00 | 0.00% | 147 | 151 | 24.51% |
CAH241018P00112000 | 10/9/2024 2:24 PM | 112 | 0.60 | 0.55 | 0.85 | 0.00 | 0.00% | 2 | 86 | 27.30% |
CAH241018P00113000 | 10/9/2024 7:50 PM | 113 | 0.63 | 1.10 | 1.45 | 0.00 | 0.00% | 1 | 32 | 29.83% |
CAH241018P00114000 | 10/15/2024 2:17 PM | 114 | 1.50 | 1.90 | 2.50 | 0.00 | 0.00% | 2 | 7 | 41.07% |
CAH241018P00115000 | 10/15/2024 2:43 PM | 115 | 2.00 | 2.60 | 3.80 | 0.00 | 0.00% | 2 | 103 | 57.96% |
CAH241018P00120000 | 10/9/2024 2:07 PM | 120 | 6.30 | 7.40 | 8.90 | 0.00 | 0.00% | 1 | 3 | 74.07% |
Related Tickers
COR Cencora, Inc.
234.72
+0.69%
MCK McKesson Corporation
511.65
-0.39%
HSIC Henry Schein, Inc.
72.17
+1.50%
OMI Owens & Minor, Inc.
14.29
+2.14%
PDCO Patterson Companies, Inc.
21.15
+1.88%
ZYXI Zynex, Inc.
7.99
+0.50%
ARHCF Alfresa Holdings Corporation
11.87
0.00%
EBOSF EBOS Group Limited
28.25
0.00%
SZUKF Suzuken Co., Ltd.
30.30
0.00%
MAHLY MediPal Holdings Corporation
18.25
0.00%