Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,750.91 +390.49 (+0.56%) CMC Crypto 200
1,513.72 +25.17 (+1.69%)
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 | 87.94% |
| 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 | 17.60 | 22.40 | 0.00 | - | 1 | 48 | 59.03% |
| BAH240621C00140000 | 2024-05-17 9:48AM EDT | 140.00 | 15.00 | 13.10 | 17.40 | 0.00 | - | 4 | 22 | 49.12% |
| BAH240621C00145000 | 2024-05-20 10:33AM EDT | 145.00 | 10.20 | 8.80 | 11.30 | 0.00 | - | 1 | 164 | 31.54% |
| BAH240621C00150000 | 2024-05-20 2:13PM EDT | 150.00 | 7.00 | 6.90 | 8.20 | +0.26 | +3.86% | 1 | 121 | 32.83% |
| BAH240621C00155000 | 2024-05-21 3:08PM EDT | 155.00 | 4.20 | 4.30 | 4.60 | +0.10 | +2.44% | 46 | 383 | 27.47% |
| BAH240621C00160000 | 2024-05-21 2:43PM EDT | 160.00 | 2.20 | 2.20 | 2.55 | -0.05 | -2.22% | 10 | 179 | 26.60% |
| BAH240621C00165000 | 2024-05-21 12:48PM EDT | 165.00 | 1.30 | 1.05 | 1.50 | +0.30 | +30.00% | 15 | 347 | 27.76% |
| BAH240621C00170000 | 2024-05-21 3:41PM EDT | 170.00 | 0.65 | 0.50 | 0.70 | +0.15 | +30.00% | 11 | 73 | 27.10% |
| BAH240621C00175000 | 2024-05-20 10:06AM EDT | 175.00 | 0.30 | 0.20 | 4.30 | 0.00 | - | 1 | 36 | 61.58% |
| BAH240621C00180000 | 2024-05-20 2:05PM EDT | 180.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 26 | 32.28% |
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 | 197.27% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 106.15% |
| 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 | 68.65% |
| BAH240621P00105000 | 2024-01-16 3:48PM EDT | 105.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 71.68% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 64.21% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 89.72% |
| BAH240621P00120000 | 2024-05-06 9:30AM EDT | 120.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | 1 | 35 | 78.98% |
| BAH240621P00125000 | 2024-04-30 10:05AM EDT | 125.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 70.63% |
| BAH240621P00130000 | 2024-05-15 2:41PM EDT | 130.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 20 | 91 | 52.30% |
| BAH240621P00135000 | 2024-05-21 10:32AM EDT | 135.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 1 | 75 | 31.98% |
| BAH240621P00140000 | 2024-05-21 10:49AM EDT | 140.00 | 0.85 | 0.70 | 0.85 | -0.17 | -16.67% | 1 | 34 | 29.22% |
| BAH240621P00145000 | 2024-05-20 3:29PM EDT | 145.00 | 1.45 | 1.15 | 2.10 | -0.10 | -6.45% | 5 | 73 | 31.20% |
| BAH240621P00150000 | 2024-05-21 12:52PM EDT | 150.00 | 2.90 | 2.75 | 2.95 | -0.05 | -1.69% | 8 | 88 | 26.39% |
| BAH240621P00155000 | 2024-05-21 3:25PM EDT | 155.00 | 5.20 | 4.90 | 5.20 | -0.70 | -11.86% | 69 | 28 | 26.10% |
| BAH240621P00160000 | 2024-05-10 3:43PM EDT | 160.00 | 7.20 | 7.60 | 9.10 | 0.00 | - | 5 | 8 | 30.76% |
| BAH240621P00165000 | 2024-02-26 11:13AM EDT | 165.00 | 16.90 | 16.10 | 19.70 | 0.00 | - | 2 | 3 | 62.10% |
© 2024 Yahoo. All rights reserved.