Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Delayed 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 | 109.86% |
| 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 | 130.84% |
| BAH240621C00120000 | 2024-05-31 11:22AM EDT | 120.00 | 32.15 | 30.00 | 34.60 | +9.04 | +39.12% | 1 | 43 | 95.51% |
| BAH240621C00125000 | 2024-05-21 3:53PM EDT | 125.00 | 27.62 | 25.00 | 29.70 | -4.38 | -13.69% | 2 | 35 | 84.99% |
| BAH240621C00130000 | 2024-05-24 3:24PM EDT | 130.00 | 26.00 | 20.00 | 24.70 | 0.00 | - | 1 | 89 | 73.28% |
| BAH240621C00135000 | 2024-05-31 11:22AM EDT | 135.00 | 17.35 | 15.00 | 19.70 | -0.50 | -2.80% | 1 | 47 | 61.61% |
| BAH240621C00140000 | 2024-05-30 11:13AM EDT | 140.00 | 11.70 | 10.10 | 15.00 | 0.00 | - | 1 | 23 | 52.52% |
| BAH240621C00145000 | 2024-05-28 12:32PM EDT | 145.00 | 12.71 | 5.60 | 9.80 | 0.00 | - | 16 | 162 | 38.37% |
| BAH240621C00150000 | 2024-05-31 12:37PM EDT | 150.00 | 3.70 | 3.90 | 4.20 | -0.40 | -9.76% | 24 | 119 | 20.51% |
| BAH240621C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 1.70 | 1.40 | 1.75 | +0.25 | +17.24% | 8 | 408 | 19.97% |
| BAH240621C00160000 | 2024-05-31 2:05PM EDT | 160.00 | 0.40 | 0.40 | 0.90 | -0.15 | -27.27% | 12 | 517 | 23.44% |
| BAH240621C00165000 | 2024-05-31 12:49PM EDT | 165.00 | 0.57 | 0.05 | 0.70 | +0.27 | +90.00% | 8 | 492 | 29.37% |
| BAH240621C00170000 | 2024-05-31 10:18AM EDT | 170.00 | 0.16 | 0.00 | 0.35 | -0.04 | -20.00% | 8 | 127 | 30.76% |
| BAH240621C00175000 | 2024-05-31 10:49AM EDT | 175.00 | 0.02 | 0.00 | 1.00 | -0.96 | -97.96% | 1 | 40 | 47.63% |
| BAH240621C00180000 | 2024-05-24 3:58PM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 13 | 537 | 70.87% |
| BAH240621C00185000 | 2024-05-23 3:57PM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.98% |
| BAH240621C00190000 | 2024-05-23 1:10PM EDT | 190.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.67% |
| BAH240621C00195000 | 2024-05-23 3:36PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 20 | 91.03% |
| BAH240621C00210000 | 2024-05-24 9:33AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 108.42% |
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 | 240.92% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 128.81% |
| 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 | 73.44% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 82.62% |
| BAH240621P00105000 | 2024-05-23 2:31PM EDT | 105.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 132.76% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 76.90% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 107.67% |
| BAH240621P00120000 | 2024-05-24 10:12AM EDT | 120.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 8 | 40 | 47.27% |
| BAH240621P00125000 | 2024-05-23 2:31PM EDT | 125.00 | 1.33 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 40.14% |
| BAH240621P00130000 | 2024-05-28 2:44PM EDT | 130.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 102 | 35.55% |
| BAH240621P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 0.25 | 0.00 | 4.80 | +0.02 | +8.70% | 3 | 72 | 60.69% |
| BAH240621P00140000 | 2024-05-30 10:33AM EDT | 140.00 | 0.30 | 0.20 | 0.95 | 0.00 | - | 1 | 38 | 34.06% |
| BAH240621P00145000 | 2024-05-31 10:01AM EDT | 145.00 | 0.79 | 0.20 | 2.00 | -0.16 | -16.84% | 5 | 83 | 33.50% |
| BAH240621P00150000 | 2024-05-31 10:47AM EDT | 150.00 | 2.23 | 1.75 | 2.10 | -0.32 | -12.55% | 3 | 222 | 21.30% |
| BAH240621P00155000 | 2024-05-31 12:17PM EDT | 155.00 | 5.30 | 4.20 | 4.90 | +2.00 | +60.61% | 2 | 206 | 22.60% |
| BAH240621P00160000 | 2024-05-29 12:38PM EDT | 160.00 | 6.35 | 6.10 | 10.40 | 0.00 | - | 2 | 19 | 38.01% |
| BAH240621P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 6.10 | 11.00 | 15.50 | 0.00 | - | 22 | 11 | 48.93% |
© 2024 Yahoo. All rights reserved.