NYSE - Delayed Quote • USD
Booz Allen Hamilton Holding Corporation (BAH)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240419C00125000 | 4/15/2024 2:57 PM | 125 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BAH240419C00135000 | 4/15/2024 2:11 PM | 135 | 9.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BAH240419C00140000 | 4/18/2024 7:25 PM | 140 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 16 | 1.56% |
| BAH240419C00145000 | 4/17/2024 3:43 PM | 145 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 91 | 25.00% |
| BAH240419C00150000 | 4/17/2024 2:56 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 730 | 25.00% |
| BAH240419C00155000 | 4/15/2024 4:03 PM | 155 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 185 | 50.00% |
| BAH240419C00160000 | 4/4/2024 2:14 PM | 160 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| BAH240419C00165000 | 2/22/2024 6:12 PM | 165 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 200.98% |
| BAH240419C00200000 | 2/21/2024 8:02 PM | 200 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 366.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240419P00075000 | 2/23/2024 3:17 PM | 75 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 34 | 61 | 626.56% |
| BAH240419P00080000 | 2/23/2024 3:16 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 61 | 66 | 568.75% |
| BAH240419P00085000 | 2/21/2024 8:00 PM | 85 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 514.45% |
| BAH240419P00095000 | 2/21/2024 8:01 PM | 95 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 29 | 413.28% |
| BAH240419P00120000 | 3/15/2024 7:41 PM | 120 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 191.21% |
| BAH240419P00135000 | 3/19/2024 2:51 PM | 135 | 0.52 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 81.93% |
| BAH240419P00140000 | 4/18/2024 5:24 PM | 140 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 74 | 0.00% |
| BAH240419P00145000 | 4/17/2024 1:30 PM | 145 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 70 | 0.00% |
| BAH240419P00150000 | 4/4/2024 3:45 PM | 150 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 21 | 0.00% |
| BAH240419P00155000 | 3/6/2024 8:55 PM | 155 | 7.12 | 6.00 | 10.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
VRSK Verisk Analytics, Inc.
223.33
+0.49%
TRU TransUnion
67.01
-3.76%
FCN FTI Consulting, Inc.
207.64
+1.56%
EFX Equifax Inc.
217.51
-8.49%
CRAI CRA International, Inc.
143.44
+1.44%
FORR Forrester Research, Inc.
18.61
+0.43%
EXPN.L Experian plc
3,187.00
-0.59%
VCIG VCI Global Limited
1.2400
+8.77%
IPS.PA Ipsos SA
61.45
-7.73%
BVI.PA Bureau Veritas SA
27.44
+0.88%