CAH - Cardinal Health, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAH180817C000400002018-07-26 9:47AM EDT40.0010.009.309.600.00-1050.00%
CAH180817C000450002018-07-30 1:53PM EDT45.005.504.106.700.00-1010329.88%
CAH180817C000475002018-08-16 11:10AM EDT47.503.050.000.000.00-100.00%
CAH180817C000480002018-08-13 3:11PM EDT48.001.200.000.000.00-200.00%
CAH180817C000485002018-08-16 3:57PM EDT48.501.980.000.000.00-400.00%
CAH180817C000490002018-08-16 11:50AM EDT49.001.800.000.000.00-100.00%
CAH180817C000495002018-08-16 2:24PM EDT49.501.400.000.000.00-500.00%
CAH180817C000500002018-08-16 2:04PM EDT50.000.830.000.000.00-5000.00%
CAH180817C000505002018-08-16 3:53PM EDT50.500.290.000.000.00-1300.78%
CAH180817C000510002018-08-16 3:21PM EDT51.000.150.000.000.00-3406.25%
CAH180817C000515002018-08-08 3:05PM EDT51.500.100.000.100.00-54341.21%
CAH180817C000520002018-08-10 10:34AM EDT52.000.050.000.05-0.27-84.37%372543.36%
CAH180817C000525002018-08-14 2:24PM EDT52.500.030.000.000.00-21025.00%
CAH180817C000530002018-08-07 10:17AM EDT53.000.080.000.050.00-103454.69%
CAH180817C000535002018-08-03 11:53PM EDT53.500.600.500.700.00-40157.62%
CAH180817C000540002018-08-08 9:54AM EDT54.000.050.000.050.00-25670.31%
CAH180817C000550002018-08-15 3:33PM EDT55.000.020.000.000.00-8050.00%
CAH180817C000555002018-07-27 5:55PM EDT55.500.210.100.250.00-1010139.84%
CAH180817C000560002018-07-31 10:03AM EDT56.000.250.100.250.00-2123149.22%
CAH180817C000570002018-08-03 11:53PM EDT57.000.100.000.150.00-88139.06%
CAH180817C000575002018-08-03 3:46PM EDT57.500.080.000.15-0.02-20.00%2472146.88%
CAH180817C000600002018-08-06 10:18AM EDT60.000.020.000.050.00-381154.69%
CAH180817C000625002018-07-31 3:38PM EDT62.500.050.150.100.00-24239.06%
CAH180817C000650002018-07-05 1:43PM EDT65.000.080.000.10+0.08+100.00%12234.38%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAH180817P000430002018-08-03 11:54PM EDT43.000.200.100.200.00-1010205.08%
CAH180817P000450002018-08-13 10:00AM EDT45.000.050.000.000.00-3050.00%
CAH180817P000455002018-08-03 11:54PM EDT45.500.440.250.400.00-22182.42%
CAH180817P000460002018-08-13 10:19AM EDT46.000.070.000.000.00-1050.00%
CAH180817P000465002018-08-13 12:32PM EDT46.500.100.000.000.00-3050.00%
CAH180817P000470002018-08-14 10:44AM EDT47.000.050.000.000.00-1025.00%
CAH180817P000475002018-08-16 12:03PM EDT47.500.030.000.000.00-2025.00%
CAH180817P000480002018-08-14 1:13PM EDT48.000.050.000.000.00-11025.00%
CAH180817P000485002018-08-16 11:18AM EDT48.500.030.000.000.00-3025.00%
CAH180817P000490002018-08-16 2:26PM EDT49.000.050.000.000.00-11012.50%
CAH180817P000500002018-08-16 3:23PM EDT50.000.050.000.000.00-1506.25%
CAH180817P000505002018-08-16 1:53PM EDT50.500.150.000.000.00-100.00%
CAH180817P000510002018-08-15 10:25AM EDT51.001.620.000.000.00-200.00%
CAH180817P000520002018-08-06 1:44PM EDT52.001.813.403.900.00-53262.70%
CAH180817P000525002018-08-16 1:51PM EDT52.501.670.000.000.00-400.00%
CAH180817P000530002018-08-03 11:54PM EDT53.003.502.853.500.00-11146.68%
CAH180817P000550002018-08-16 11:33AM EDT55.004.200.000.000.00-200.00%