BAH - Booz Allen Hamilton Holding Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH230616C00070000 | 2023-04-04 1:43PM EDT | 70.00 | 25.60 | 22.20 | 24.90 | 0.00 | - | - | 5 | 0.00% |
| BAH230616C00075000 | 2023-04-26 9:48AM EDT | 75.00 | 20.30 | 19.80 | 22.30 | 0.00 | - | - | 5 | 0.00% |
| BAH230616C00080000 | 2023-03-10 1:43PM EDT | 80.00 | 13.48 | 14.20 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| BAH230616C00085000 | 2023-05-30 10:36AM EDT | 85.00 | 12.79 | 17.80 | 19.90 | 0.00 | - | 1 | 9 | 93.55% |
| BAH230616C00090000 | 2023-06-09 2:16PM EDT | 90.00 | 14.83 | 12.80 | 15.90 | +0.93 | +6.69% | 2 | 714 | 91.80% |
| BAH230616C00095000 | 2023-06-09 9:51AM EDT | 95.00 | 9.40 | 7.60 | 10.80 | +0.80 | +9.30% | 10 | 592 | 61.38% |
| BAH230616C00100000 | 2023-06-09 12:49PM EDT | 100.00 | 4.25 | 2.80 | 4.30 | +0.15 | +3.66% | 1 | 320 | 37.26% |
| BAH230616C00105000 | 2023-06-09 2:31PM EDT | 105.00 | 0.75 | 0.40 | 0.70 | 0.00 | - | 5 | 296 | 22.80% |
| BAH230616C00110000 | 2023-06-09 12:33PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 293 | 32.67% |
| BAH230616C00115000 | 2023-04-24 1:52PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 45 | 50.68% |
| BAH230616C00120000 | 2023-06-07 10:19AM EDT | 120.00 | 0.05 | 0.30 | 0.40 | 0.00 | - | 1 | 37 | 72.56% |
| BAH230616C00125000 | 2023-06-02 9:50AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 69.14% |
| BAH230616C00130000 | 2023-05-31 2:20PM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 4 | 88.48% |
| BAH230616C00135000 | 2023-05-31 2:17PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 6 | 91.80% |
| BAH230616C00145000 | 2023-01-27 10:49AM EDT | 145.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 205.32% |
| BAH230616C00155000 | 2022-11-29 10:30AM EDT | 155.00 | 0.95 | 0.00 | 3.30 | 0.00 | - | - | 1 | 219.92% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH230616P00045000 | 2023-05-02 9:42AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 50.00% |
| BAH230616P00050000 | 2023-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| BAH230616P00055000 | 2022-11-11 12:02PM EDT | 55.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | - | 10 | 363.18% |
| BAH230616P00065000 | 2023-05-31 12:52PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 150.39% |
| BAH230616P00075000 | 2023-05-26 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,375 | 102.34% |
| BAH230616P00080000 | 2023-06-01 12:46PM EDT | 80.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 136 | 89.06% |
| BAH230616P00085000 | 2023-06-09 2:26PM EDT | 85.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 4 | 1,733 | 74.02% |
| BAH230616P00090000 | 2023-06-09 2:57PM EDT | 90.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 47 | 1,395 | 55.47% |
| BAH230616P00095000 | 2023-06-09 12:49PM EDT | 95.00 | 0.27 | 0.00 | 0.50 | +0.07 | +35.00% | 2 | 119 | 55.27% |
| BAH230616P00100000 | 2023-06-09 12:49PM EDT | 100.00 | 0.27 | 0.10 | 0.60 | -0.18 | -40.00% | 4 | 33 | 32.91% |
| BAH230616P00105000 | 2023-02-15 10:46AM EDT | 105.00 | 9.70 | 13.70 | 18.10 | 0.00 | - | 3 | 7 | 264.40% |
| BAH230616P00110000 | 2023-03-15 12:54PM EDT | 110.00 | 21.20 | 11.40 | 15.50 | 0.00 | - | 1 | 2 | 167.72% |
| BAH230616P00115000 | 2023-02-10 11:33AM EDT | 115.00 | 18.71 | 22.30 | 26.60 | 0.00 | - | 4 | 0 | 302.83% |
© 2023 Yahoo. All rights reserved.