Dark

Check out our API

BAH
Booz Allen Hamilton Holding Corporation
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

123.90USD+0.218%(+0.27)991,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:21:30 AM EDT

123.71USD+0.065%(+0.08)4,801

After-hours

May 9, 2025 4:01:30 PM EDT

124.37USD+0.428%(+0.53)2,634

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,499	816	45	1,889

BAH May 16, 2025 Exp. - Volume by Strike

Puts

Calls

BAH May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

BAH May 16, 2025 Exp. - Max Pain @ $115.00

Puts

Calls

BAH May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			BAH250516C00170000
165 C	0	0%	0			BAH250516C00165000
160 C	0.23	+43.75%	4	1	04-25	BAH250516C00160000
155 C	0.77	0%	1	1	04-14	BAH250516C00155000
150 C	0	0%	0			BAH250516C00150000
145 C	0.10	-50.00%	1	2	04-24	BAH250516C00145000
140 C	0.10	-71.43%	1	110	05-05	BAH250516C00140000
135 C	0.30	+20.00%	3	131	05-08	BAH250516C00135000
130 C	0.96	-4.00%	14	242	05-08	BAH250516C00130000
125 C	2.53	+5.42%	14	329	05-08	BAH250516C00125000
120 C	6.20	+16.76%	340	1,142	05-08	BAH250516C00120000
115 C	6.70	0.00%	2	131	05-05	BAH250516C00115000
110 C	11.50	-4.17%	10	136	05-01	BAH250516C00110000
105 C	13.40	+15.52%	2	18	04-28	BAH250516C00105000
100 C	24.08	+20.40%	4	60	05-08	BAH250516C00100000
95 C	19.40	+25.16%	7	7	04-14	BAH250516C00095000
90 C	23.30	+17.68%	3	4	04-14	BAH250516C00090000
85 C	25.70	+17.35%	4	0	04-11	BAH250516C00085000
80 C	0	0%	0			BAH250516C00080000
75 C	31.65	-2.88%	1	1	04-09	BAH250516C00075000
70 C	0	0%	0			BAH250516C00070000
65 C	0	0%	0			BAH250516C00065000
60 C	0	0%	0			BAH250516C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	65.80	0%	1	0	03-24	BAH250516P00170000
165 P	0	0%	0			BAH250516P00165000
160 P	0	0%	0			BAH250516P00160000
155 P	0	0%	0			BAH250516P00155000
150 P	0	0%	0			BAH250516P00150000
145 P	0	0%	0			BAH250516P00145000
140 P	0	0%	0			BAH250516P00140000
135 P	0	0%	0			BAH250516P00135000
130 P	7.29	-53.86%	1	7	05-08	BAH250516P00130000
125 P	3.50	-14.63%	3	38	05-08	BAH250516P00125000
120 P	1.55	+14.81%	9	178	05-08	BAH250516P00120000
115 P	1.00	-50.00%	62	238	05-06	BAH250516P00115000
110 P	0.35	-66.02%	3	86	05-08	BAH250516P00110000
105 P	0.25	-54.55%	20	558	05-06	BAH250516P00105000
100 P	0.10	-86.67%	6	285	05-08	BAH250516P00100000
95 P	0.05	-84.85%	1	71	05-07	BAH250516P00095000
90 P	0.05	0.00%	5	123	05-06	BAH250516P00090000
85 P	0.10	+100.00%	10	297	04-29	BAH250516P00085000
80 P	0.20	-33.33%	1	20	04-23	BAH250516P00080000
75 P	0.25	-65.28%	2	1	05-02	BAH250516P00075000
70 P	0	0%	0			BAH250516P00070000
65 P	0.11	-45.00%	2	6	05-02	BAH250516P00065000
60 P	0.50	+150.00%	1	26	04-10	BAH250516P00060000

Share