Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621C00070000 | 2023-12-29 10:41AM EDT | 70.00 | 59.07 | 73.00 | 77.90 | 0.00 | - | 2 | 2 | 0.00% |
| BAH240621C00095000 | 2024-03-14 12:56PM EDT | 95.00 | 51.67 | 47.50 | 52.40 | 0.00 | - | 1 | 2 | 0.00% |
| BAH240621C00100000 | 2024-02-28 3:51PM EDT | 100.00 | 50.65 | 48.10 | 52.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAH240621C00105000 | 2024-01-26 10:50AM EDT | 105.00 | 43.00 | 43.50 | 48.40 | 0.00 | - | 2 | 3 | 115.48% |
| BAH240621C00110000 | 2024-02-12 10:35AM EDT | 110.00 | 39.50 | 35.50 | 40.10 | 0.00 | - | 5 | 3 | 0.00% |
| BAH240621C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 31.23 | 39.00 | 43.80 | 0.00 | - | 3 | 2 | 137.55% |
| BAH240621C00120000 | 2024-05-31 11:22AM EDT | 120.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| BAH240621C00125000 | 2024-05-31 10:14AM EDT | 125.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| BAH240621C00130000 | 2024-05-24 3:24PM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| BAH240621C00135000 | 2024-05-31 11:22AM EDT | 135.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BAH240621C00140000 | 2024-05-30 11:13AM EDT | 140.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BAH240621C00145000 | 2024-05-28 12:32PM EDT | 145.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 16 | 162 | 0.00% |
| BAH240621C00150000 | 2024-05-31 12:37PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 128 | 0.00% |
| BAH240621C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 413 | 1.56% |
| BAH240621C00160000 | 2024-05-31 2:05PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 505 | 6.25% |
| BAH240621C00165000 | 2024-05-31 12:49PM EDT | 165.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 484 | 6.25% |
| BAH240621C00170000 | 2024-05-31 10:18AM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 12.50% |
| BAH240621C00175000 | 2024-05-31 10:49AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| BAH240621C00180000 | 2024-05-24 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 537 | 12.50% |
| BAH240621C00185000 | 2024-05-23 3:57PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BAH240621C00190000 | 2024-05-23 1:10PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BAH240621C00195000 | 2024-05-23 3:36PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| BAH240621C00210000 | 2024-05-24 9:33AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621P00070000 | 2024-05-06 1:00PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 135.45% |
| BAH240621P00090000 | 2023-10-31 9:58AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| BAH240621P00095000 | 2024-05-14 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 86.91% |
| BAH240621P00105000 | 2024-05-23 2:31PM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 80.86% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 113.21% |
| BAH240621P00120000 | 2024-05-24 10:12AM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 25.00% |
| BAH240621P00125000 | 2024-05-23 2:31PM EDT | 125.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| BAH240621P00130000 | 2024-05-28 2:44PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 12.50% |
| BAH240621P00135000 | 2024-05-31 12:30PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| BAH240621P00140000 | 2024-05-30 10:33AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| BAH240621P00145000 | 2024-05-31 10:01AM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| BAH240621P00150000 | 2024-05-31 10:47AM EDT | 150.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 1.56% |
| BAH240621P00155000 | 2024-05-31 12:17PM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| BAH240621P00160000 | 2024-05-29 12:38PM EDT | 160.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BAH240621P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.