Advertisement
Advertisement
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230120C00025000 | 2021-12-30 4:37PM EDT | 25.00 | 27.26 | 26.70 | 30.30 | 0.00 | - | 6 | 2 | 73.00% |
| CAH230120C00027500 | 2021-11-10 7:46AM EDT | 27.50 | 21.00 | 18.90 | 23.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAH230120C00030000 | 2021-12-30 3:12PM EDT | 30.00 | 21.10 | 22.40 | 24.70 | 0.00 | - | 25 | 13 | 58.74% |
| CAH230120C00032500 | 2021-12-30 4:34PM EDT | 32.50 | 19.76 | 18.70 | 23.40 | 0.00 | - | 6 | 0 | 51.95% |
| CAH230120C00035000 | 2021-12-09 4:35PM EDT | 35.00 | 13.95 | 17.30 | 20.10 | 0.00 | - | 5 | 9 | 65.89% |
| CAH230120C00037500 | 2021-12-28 11:11AM EDT | 37.50 | 14.20 | 16.00 | 16.50 | 0.00 | - | 6 | 13 | 45.70% |
| CAH230120C00040000 | 2021-12-30 1:29PM EDT | 40.00 | 12.68 | 13.90 | 14.30 | 0.00 | - | 1 | 292 | 42.75% |
| CAH230120C00042500 | 2021-12-07 12:49PM EDT | 42.50 | 8.13 | 11.90 | 12.40 | 0.00 | - | 14 | 39 | 42.04% |
| CAH230120C00045000 | 2021-12-10 3:45PM EDT | 45.00 | 6.50 | 10.00 | 10.30 | 0.00 | - | 5 | 52 | 38.62% |
| CAH230120C00047500 | 2022-01-05 1:05PM EDT | 47.50 | 8.97 | 7.10 | 8.60 | +1.97 | +28.14% | 8 | 561 | 37.57% |
| CAH230120C00050000 | 2022-01-05 1:04PM EDT | 50.00 | 7.30 | 6.70 | 7.10 | +0.80 | +12.31% | 15 | 603 | 36.82% |
| CAH230120C00052500 | 2022-01-05 3:42PM EDT | 52.50 | 5.90 | 5.40 | 6.00 | +0.79 | +15.46% | 1 | 267 | 37.57% |
| CAH230120C00055000 | 2022-01-05 4:27PM EDT | 55.00 | 4.50 | 4.40 | 4.70 | +0.40 | +9.76% | 51 | 595 | 35.95% |
| CAH230120C00057500 | 2022-01-05 1:57PM EDT | 57.50 | 3.90 | 3.50 | 4.00 | +0.70 | +21.88% | 54 | 1,480 | 37.16% |
| CAH230120C00060000 | 2022-01-05 3:58PM EDT | 60.00 | 3.00 | 2.65 | 3.30 | +0.50 | +20.00% | 30 | 1,707 | 37.48% |
| CAH230120C00062500 | 2022-01-05 1:46PM EDT | 62.50 | 2.40 | 2.00 | 2.60 | +0.45 | +23.08% | 21 | 749 | 36.95% |
| CAH230120C00065000 | 2021-12-29 3:37PM EDT | 65.00 | 1.50 | 1.45 | 2.10 | 0.00 | - | 2 | 217 | 37.06% |
| CAH230120C00067500 | 2022-01-05 11:43AM EDT | 67.50 | 1.62 | 1.10 | 1.60 | +0.52 | +47.27% | 2 | 937 | 36.38% |
| CAH230120C00070000 | 2022-01-05 1:10PM EDT | 70.00 | 1.10 | 0.95 | 1.20 | +0.25 | +29.41% | 8 | 437 | 35.74% |
| CAH230120C00075000 | 2022-01-05 11:47AM EDT | 75.00 | 0.65 | 0.40 | 1.00 | +0.20 | +44.44% | 2 | 123 | 38.94% |
| CAH230120C00080000 | 2022-01-04 4:27PM EDT | 80.00 | 0.41 | 0.20 | 0.65 | 0.00 | - | 21 | 121 | 39.06% |
| CAH230120C00085000 | 2021-11-10 7:46AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 81 | 44.51% |
| CAH230120C00090000 | 2021-11-10 7:46AM EDT | 90.00 | 1.25 | 0.35 | 0.35 | 0.00 | - | 1 | 6 | 41.11% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230120P00025000 | 2021-11-26 11:12AM EDT | 25.00 | 0.75 | 0.20 | 0.50 | 0.00 | - | 22 | 85 | 61.13% |
| CAH230120P00027500 | 2021-11-10 7:46AM EDT | 27.50 | 1.05 | 0.45 | 0.75 | 0.00 | - | 7 | 19 | 61.33% |
| CAH230120P00030000 | 2022-01-03 3:07PM EDT | 30.00 | 0.45 | 0.30 | 1.25 | 0.00 | - | 5 | 176 | 58.11% |
| CAH230120P00032500 | 2021-12-27 1:29PM EDT | 32.50 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 54.39% |
| CAH230120P00035000 | 2022-01-04 1:34PM EDT | 35.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 5 | 97 | 47.83% |
| CAH230120P00037500 | 2022-01-03 11:43AM EDT | 37.50 | 1.45 | 1.05 | 1.35 | 0.00 | - | 2 | 47 | 46.85% |
| CAH230120P00040000 | 2022-01-05 12:58PM EDT | 40.00 | 1.55 | 1.65 | 1.85 | -0.10 | -6.06% | 30 | 200 | 45.81% |
| CAH230120P00042500 | 2022-01-03 1:27PM EDT | 42.50 | 2.45 | 2.15 | 2.40 | 0.00 | - | 2 | 647 | 44.21% |
| CAH230120P00045000 | 2022-01-04 4:50PM EDT | 45.00 | 2.95 | 2.80 | 3.00 | 0.00 | - | 6 | 117 | 42.16% |
| CAH230120P00047500 | 2022-01-05 12:19PM EDT | 47.50 | 3.50 | 3.60 | 3.80 | -0.40 | -10.26% | 64 | 838 | 40.76% |
| CAH230120P00050000 | 2022-01-05 12:22PM EDT | 50.00 | 4.50 | 4.60 | 5.10 | -0.50 | -10.00% | 31 | 387 | 41.81% |
| CAH230120P00052500 | 2022-01-05 11:11AM EDT | 52.50 | 5.90 | 5.80 | 6.10 | -0.30 | -4.84% | 31 | 279 | 39.78% |
| CAH230120P00055000 | 2022-01-05 11:36AM EDT | 55.00 | 7.40 | 7.00 | 7.60 | -0.60 | -7.50% | 5 | 424 | 40.04% |
| CAH230120P00057500 | 2021-11-10 7:46AM EDT | 57.50 | 13.60 | 13.00 | 13.70 | 0.00 | - | 5 | 23 | 66.44% |
| CAH230120P00060000 | 2021-12-27 11:58AM EDT | 60.00 | 12.95 | 10.50 | 11.00 | 0.00 | - | 5 | 1,116 | 40.43% |
| CAH230120P00062500 | 2021-11-22 12:45PM EDT | 62.50 | 17.13 | 15.60 | 16.00 | 0.00 | - | 6 | 130 | 59.92% |
| CAH230120P00065000 | 2022-01-05 1:28PM EDT | 65.00 | 13.63 | 14.30 | 14.90 | -0.07 | -0.51% | 8 | 62 | 41.11% |
| CAH230120P00067500 | 2021-11-10 7:46AM EDT | 67.50 | 20.70 | 21.60 | 22.00 | 0.00 | - | 1 | 70 | 74.51% |
| CAH230120P00070000 | 2021-11-10 7:46AM EDT | 70.00 | 18.60 | 22.10 | 25.90 | 0.00 | - | - | 104 | 76.23% |
| CAH230120P00075000 | 2021-10-29 9:39AM EDT | 75.00 | 29.00 | 28.20 | 31.60 | 0.00 | - | 3 | 3 | 88.75% |
| CAH230120P00080000 | 2021-12-29 11:18AM EDT | 80.00 | 30.00 | 26.40 | 30.10 | 0.00 | - | 1 | 1 | 60.91% |
| CAH230120P00085000 | 2021-11-10 7:46AM EDT | 85.00 | 34.32 | 36.10 | 40.90 | 0.00 | - | 1 | 1 | 90.73% |
| CAH230120P00090000 | 2021-11-10 7:46AM EDT | 90.00 | 41.60 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 95.56% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
