Dark

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

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
436	2,567	225	2,680

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0.50	-28.57%	1	7	12-16	BAH251219C00260000
250 C	0	0%	0			BAH251219C00250000
240 C	0	0%	0			BAH251219C00240000
230 C	0	0%	0			BAH251219C00230000
220 C	1.65	-38.89%	9	1	12-16	BAH251219C00220000
210 C	2.34	-36.76%	1	1	12-10	BAH251219C00210000
200 C	0.65	-9.72%	11	31	05-05	BAH251219C00200000
195 C	1.30	-69.05%	1	6	03-19	BAH251219C00195000
190 C	1.18	-5.60%	1	14	04-23	BAH251219C00190000
185 C	1.85	0%	2	2	02-18	BAH251219C00185000
180 C	1.30	+0.78%	2	495	05-05	BAH251219C00180000
175 C	2.00	+25.00%	30	326	05-07	BAH251219C00175000
170 C	2.55	+6.25%	1	36	05-08	BAH251219C00170000
165 C	3.04	+18.29%	1	32	05-06	BAH251219C00165000
160 C	2.53	-1.17%	1	358	04-21	BAH251219C00160000
155 C	4.00	-4.76%	2	56	05-01	BAH251219C00155000
150 C	5.00	-1.96%	5	104	05-01	BAH251219C00150000
145 C	4.20	-11.95%	51	56	04-09	BAH251219C00145000
140 C	7.30	+2.53%	16	543	05-05	BAH251219C00140000
135 C	11.31	+15.41%	4	146	05-07	BAH251219C00135000
130 C	12.06	+1.34%	4	276	05-07	BAH251219C00130000
125 C	14.70	+13.08%	3	77	05-06	BAH251219C00125000
120 C	18.50	+5.77%	1	318	05-08	BAH251219C00120000
115 C	17.90	+3.47%	1	25	04-29	BAH251219C00115000
110 C	24.25	+35.85%	1	13	05-08	BAH251219C00110000
105 C	27.62	+9.86%	1	24	05-08	BAH251219C00105000
100 C	29.10	+21.25%	1	41	05-06	BAH251219C00100000
95 C	31.00	+40.91%	2	2	05-02	BAH251219C00095000
90 C	27.08	-6.30%	1	1	04-10	BAH251219C00090000
85 C	0	0%	0			BAH251219C00085000
80 C	46.40	+24.23%	2	6	05-08	BAH251219C00080000
75 C	40.59	+10.30%	3	3	04-21	BAH251219C00075000
70 C	45.00	-4.34%	1	1	04-21	BAH251219C00070000
65 C	45.79	0%	1	1	04-02	BAH251219C00065000
60 C	0	0%	0			BAH251219C00060000
55 C	57.65	+5.88%	2	1	04-15	BAH251219C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			BAH251219P00260000
250 P	0	0%	0			BAH251219P00250000
240 P	0	0%	0			BAH251219P00240000
230 P	0	0%	0			BAH251219P00230000
220 P	0	0%	0			BAH251219P00220000
210 P	0	0%	0			BAH251219P00210000
200 P	58.00	+136.73%	1	1	11-19	BAH251219P00200000
195 P	0	0%	0			BAH251219P00195000
190 P	0	0%	0			BAH251219P00190000
185 P	0	0%	0			BAH251219P00185000
180 P	42.19	+167.87%	6	3	11-20	BAH251219P00180000
175 P	0	0%	0			BAH251219P00175000
170 P	0	0%	0			BAH251219P00170000
165 P	0	0%	0			BAH251219P00165000
160 P	43.53	+6.51%	16	9	02-14	BAH251219P00160000
155 P	15.04	0%	1	1	11-14	BAH251219P00155000
150 P	45.72	+38.67%	2	3	04-07	BAH251219P00150000
145 P	40.55	+4.24%	3	42	04-09	BAH251219P00145000
140 P	27.30	+7.14%	10	13	02-18	BAH251219P00140000
135 P	26.58	-5.74%	2	33	02-25	BAH251219P00135000
130 P	29.17	+1.39%	2	56	04-04	BAH251219P00130000
125 P	23.73	-13.08%	1	64	04-15	BAH251219P00125000
120 P	14.20	0.00%	2	91	05-05	BAH251219P00120000
115 P	11.00	-5.74%	1	230	05-07	BAH251219P00115000
110 P	10.10	-31.76%	11	44	05-05	BAH251219P00110000
105 P	8.48	-38.33%	4	270	05-02	BAH251219P00105000
100 P	7.12	-22.61%	1	129	04-29	BAH251219P00100000
95 P	5.80	+3.57%	44	475	05-02	BAH251219P00095000
90 P	4.30	-10.42%	8	660	05-02	BAH251219P00090000
85 P	8.00	+18.52%	8	58	04-08	BAH251219P00085000
80 P	3.28	-26.95%	1	537	04-24	BAH251219P00080000
75 P	1.80	-10.00%	2	110	05-08	BAH251219P00075000
70 P	1.68	-59.02%	5	18	05-05	BAH251219P00070000
65 P	1.37	-59.71%	5	22	04-29	BAH251219P00065000
60 P	3.40	+88.89%	3	19	03-10	BAH251219P00060000
55 P	0.77	-18.95%	2	17	05-07	BAH251219P00055000