Booz Allen Hamilton Holding Corporation (BAH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| 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 | 89.75% |
| BAH240621C00120000 | 2024-04-19 1:24PM EDT | 120.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| BAH240621C00125000 | 2024-02-13 12:50PM EDT | 125.00 | 25.20 | 22.40 | 23.70 | 0.00 | - | 2 | 34 | 0.00% |
| BAH240621C00130000 | 2024-04-15 10:59AM EDT | 130.00 | 16.90 | 20.70 | 22.50 | 0.00 | - | 1 | 90 | 0.00% |
| BAH240621C00135000 | 2024-05-06 1:58PM EDT | 135.00 | 18.23 | 17.80 | 21.80 | 0.00 | - | 1 | 48 | 55.33% |
| BAH240621C00140000 | 2024-05-17 9:48AM EDT | 140.00 | 15.00 | 14.10 | 17.00 | 0.00 | - | 1 | 22 | 47.17% |
| BAH240621C00145000 | 2024-05-20 10:33AM EDT | 145.00 | 10.20 | 10.30 | 11.20 | +0.50 | +5.15% | 1 | 163 | 31.74% |
| BAH240621C00150000 | 2024-05-20 1:42PM EDT | 150.00 | 6.74 | 7.00 | 7.40 | -0.02 | -0.30% | 16 | 116 | 28.79% |
| BAH240621C00155000 | 2024-05-20 3:45PM EDT | 155.00 | 4.10 | 4.20 | 4.40 | +0.40 | +10.81% | 42 | 379 | 26.82% |
| BAH240621C00160000 | 2024-05-20 3:43PM EDT | 160.00 | 2.25 | 2.30 | 2.40 | +0.25 | +12.50% | 7 | 175 | 26.03% |
| BAH240621C00165000 | 2024-05-20 3:57PM EDT | 165.00 | 1.00 | 1.05 | 1.15 | -0.15 | -13.04% | 17 | 342 | 25.29% |
| BAH240621C00170000 | 2024-05-20 10:42AM EDT | 170.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 72 | 26.76% |
| BAH240621C00175000 | 2024-05-20 10:06AM EDT | 175.00 | 0.30 | 0.20 | 0.65 | -0.14 | -31.82% | 1 | 35 | 32.20% |
| BAH240621C00180000 | 2024-05-20 2:05PM EDT | 180.00 | 0.30 | 0.05 | 0.30 | -0.11 | -26.83% | 1 | 25 | 31.45% |
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 | 4.80 | 0.00 | - | - | 1 | 197.07% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 105.96% |
| 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 | 0.05 | 0.00 | - | 1 | 38 | 60.94% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 68.56% |
| BAH240621P00105000 | 2024-01-16 3:48PM EDT | 105.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 71.48% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 64.06% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 89.51% |
| BAH240621P00120000 | 2024-05-06 9:30AM EDT | 120.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 57.81% |
| BAH240621P00125000 | 2024-04-30 10:05AM EDT | 125.00 | 0.60 | 0.15 | 0.95 | 0.00 | - | 2 | 29 | 53.30% |
| BAH240621P00130000 | 2024-05-15 2:41PM EDT | 130.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 20 | 91 | 38.72% |
| BAH240621P00135000 | 2024-05-20 10:50AM EDT | 135.00 | 0.55 | 0.35 | 0.55 | -0.20 | -26.67% | 1 | 74 | 32.57% |
| BAH240621P00140000 | 2024-05-16 10:31AM EDT | 140.00 | 1.02 | 0.05 | 0.95 | -0.08 | -7.27% | 1 | 33 | 30.04% |
| BAH240621P00145000 | 2024-05-20 3:29PM EDT | 145.00 | 1.55 | 1.50 | 1.70 | -0.32 | -17.11% | 3 | 73 | 28.03% |
| BAH240621P00150000 | 2024-05-20 3:59PM EDT | 150.00 | 2.95 | 2.85 | 3.10 | -0.70 | -19.18% | 6 | 86 | 26.92% |
| BAH240621P00155000 | 2024-05-16 10:51AM EDT | 155.00 | 5.90 | 5.00 | 5.50 | 0.00 | - | 2 | 28 | 27.26% |
| BAH240621P00160000 | 2024-05-10 3:43PM EDT | 160.00 | 7.20 | 7.90 | 8.50 | 0.00 | - | 5 | 8 | 26.51% |
| BAH240621P00165000 | 2024-02-26 11:13AM EDT | 165.00 | 16.90 | 16.10 | 19.70 | 0.00 | - | 2 | 3 | 61.50% |
© 2024 Yahoo. All rights reserved.