Options Lookup
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| BAH 240517C00075000 | C | May 17, 2024 | 75.0 | 70.00 | 74.60 |
| BAH 240517C00080000 | C | May 17, 2024 | 80.0 | 65.00 | 69.90 |
| BAH 240517C00085000 | C | May 17, 2024 | 85.0 | 60.00 | 64.90 |
| BAH 240517C00090000 | C | May 17, 2024 | 90.0 | 55.00 | 59.70 |
| BAH 240517C00095000 | C | May 17, 2024 | 95.0 | 50.00 | 54.80 |
| BAH 240517C00100000 | C | May 17, 2024 | 100.0 | 45.00 | 49.80 |
| BAH 240517C00105000 | C | May 17, 2024 | 105.0 | 40.00 | 44.80 |
| BAH 240517C00110000 | C | May 17, 2024 | 110.0 | 35.00 | 39.80 |
| BAH 240517C00115000 | C | May 17, 2024 | 115.0 | 30.00 | 34.90 |
| BAH 240517C00120000 | C | May 17, 2024 | 120.0 | 25.00 | 29.90 |
| BAH 240517C00125000 | C | May 17, 2024 | 125.0 | 20.00 | 24.80 |
| BAH 240517C00130000 | C | May 17, 2024 | 130.0 | 15.00 | 19.90 |
| BAH 240517C00135000 | C | May 17, 2024 | 135.0 | 10.20 | 15.00 |
| BAH 240517C00140000 | C | May 17, 2024 | 140.0 | 7.20 | 9.10 |
| BAH 240517C00145000 | C | May 17, 2024 | 145.0 | 3.60 | 3.90 |
| BAH 240517C00150000 | C | May 17, 2024 | 150.0 | 1.05 | 1.30 |
| BAH 240517C00155000 | C | May 17, 2024 | 155.0 | 0.15 | 2.40 |
| BAH 240517C00160000 | C | May 17, 2024 | 160.0 | 0.00 | 0.45 |
| BAH 240517C00165000 | C | May 17, 2024 | 165.0 | 0.00 | 1.35 |
| BAH 240517C00170000 | C | May 17, 2024 | 170.0 | 0.00 | 1.00 |
| BAH 240517C00175000 | C | May 17, 2024 | 175.0 | 0.00 | 1.00 |
| BAH 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 1.30 |
| BAH 240517C00185000 | C | May 17, 2024 | 185.0 | 0.00 | 1.30 |
| BAH 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 1.30 |
| BAH 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 1.30 |
| BAH 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 1.00 |
| BAH 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.10 |
| BAH 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 1.00 |
| BAH 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 1.00 |
| BAH 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 1.00 |
| BAH 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 1.15 |
| BAH 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 1.00 |
| BAH 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 1.15 |
| BAH 240517P00110000 | P | May 17, 2024 | 110.0 | 0.00 | 0.15 |
| BAH 240517P00115000 | P | May 17, 2024 | 115.0 | 0.00 | 0.15 |
| BAH 240517P00120000 | P | May 17, 2024 | 120.0 | 0.00 | 1.15 |
| BAH 240517P00125000 | P | May 17, 2024 | 125.0 | 0.00 | 1.00 |
| BAH 240517P00130000 | P | May 17, 2024 | 130.0 | 0.00 | 0.15 |
| BAH 240517P00135000 | P | May 17, 2024 | 135.0 | 0.00 | 4.80 |
| BAH 240517P00140000 | P | May 17, 2024 | 140.0 | 0.20 | 4.90 |
| BAH 240517P00145000 | P | May 17, 2024 | 145.0 | 1.10 | 1.35 |
| BAH 240517P00150000 | P | May 17, 2024 | 150.0 | 3.40 | 6.00 |
| BAH 240517P00155000 | P | May 17, 2024 | 155.0 | 5.70 | 10.00 |
| BAH 240517P00160000 | P | May 17, 2024 | 160.0 | 10.50 | 15.10 |
| BAH 240517P00165000 | P | May 17, 2024 | 165.0 | 15.60 | 20.20 |
| BAH 240517P00170000 | P | May 17, 2024 | 170.0 | 20.50 | 25.00 |
| BAH 240517P00175000 | P | May 17, 2024 | 175.0 | 25.50 | 30.00 |
| BAH 240517P00180000 | P | May 17, 2024 | 180.0 | 30.50 | 35.00 |
| BAH 240517P00185000 | P | May 17, 2024 | 185.0 | 35.60 | 40.00 |
| BAH 240517P00190000 | P | May 17, 2024 | 190.0 | 40.50 | 45.00 |
| BAH 240517P00195000 | P | May 17, 2024 | 195.0 | 45.50 | 50.00 |
| BAH 240517P00200000 | P | May 17, 2024 | 200.0 | 50.50 | 55.00 |
| BAH 240621C00065000 | C | Jun 21, 2024 | 65.0 | 80.20 | 85.00 |
| BAH 240621C00070000 | C | Jun 21, 2024 | 70.0 | 75.30 | 80.00 |
| BAH 240621C00075000 | C | Jun 21, 2024 | 75.0 | 70.30 | 75.00 |
| BAH 240621C00080000 | C | Jun 21, 2024 | 80.0 | 65.50 | 70.00 |
| BAH 240621C00085000 | C | Jun 21, 2024 | 85.0 | 60.50 | 65.00 |
| BAH 240621C00090000 | C | Jun 21, 2024 | 90.0 | 55.50 | 60.00 |
| BAH 240621C00095000 | C | Jun 21, 2024 | 95.0 | 50.50 | 55.00 |
| BAH 240621C00100000 | C | Jun 21, 2024 | 100.0 | 45.50 | 50.30 |
| BAH 240621C00105000 | C | Jun 21, 2024 | 105.0 | 40.50 | 45.30 |
| BAH 240621C00110000 | C | Jun 21, 2024 | 110.0 | 35.50 | 40.30 |
| BAH 240621C00115000 | C | Jun 21, 2024 | 115.0 | 30.50 | 35.40 |
| BAH 240621C00120000 | C | Jun 21, 2024 | 120.0 | 26.00 | 30.50 |
| BAH 240621C00125000 | C | Jun 21, 2024 | 125.0 | 21.00 | 25.90 |
| BAH 240621C00130000 | C | Jun 21, 2024 | 130.0 | 16.50 | 21.10 |
| BAH 240621C00135000 | C | Jun 21, 2024 | 135.0 | 14.10 | 15.80 |
| BAH 240621C00140000 | C | Jun 21, 2024 | 140.0 | 10.20 | 11.50 |
| BAH 240621C00145000 | C | Jun 21, 2024 | 145.0 | 6.90 | 7.30 |
| BAH 240621C00150000 | C | Jun 21, 2024 | 150.0 | 4.30 | 4.70 |
| BAH 240621C00155000 | C | Jun 21, 2024 | 155.0 | 2.50 | 3.10 |
| BAH 240621C00160000 | C | Jun 21, 2024 | 160.0 | 1.30 | 2.05 |
| BAH 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.65 | 0.95 |
| BAH 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.00 | 0.55 |
| BAH 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.00 | 3.70 |
| BAH 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.00 | 0.75 |
| BAH 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.00 | 1.60 |
| BAH 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 1.50 |
| BAH 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.00 | 1.15 |
| BAH 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.00 | 1.10 |
| BAH 240621C00210000 | C | Jun 21, 2024 | 210.0 | 0.00 | 0.75 |
| BAH 240621C00220000 | C | Jun 21, 2024 | 220.0 | 0.00 | 0.75 |
| BAH 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 2.20 |
| BAH 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 2.20 |
| BAH 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 2.20 |
| BAH 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 2.20 |
| BAH 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 2.20 |
| BAH 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 2.20 |
| BAH 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 0.05 |
| BAH 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.30 |
| BAH 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 2.30 |
| BAH 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 2.35 |
| BAH 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.00 | 1.10 |
| BAH 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.00 | 4.80 |
| BAH 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.45 | 4.60 |
| BAH 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.75 | 2.05 |
| BAH 240621P00135000 | P | Jun 21, 2024 | 135.0 | 1.35 | 1.65 |
| BAH 240621P00140000 | P | Jun 21, 2024 | 140.0 | 2.35 | 2.90 |
| BAH 240621P00145000 | P | Jun 21, 2024 | 145.0 | 4.00 | 4.50 |
| BAH 240621P00150000 | P | Jun 21, 2024 | 150.0 | 6.40 | 7.20 |
| BAH 240621P00155000 | P | Jun 21, 2024 | 155.0 | 9.50 | 10.90 |
| BAH 240621P00160000 | P | Jun 21, 2024 | 160.0 | 12.80 | 16.00 |
| BAH 240621P00165000 | P | Jun 21, 2024 | 165.0 | 15.70 | 20.50 |
| BAH 240621P00170000 | P | Jun 21, 2024 | 170.0 | 20.70 | 25.20 |
| BAH 240621P00175000 | P | Jun 21, 2024 | 175.0 | 25.50 | 30.00 |
| BAH 240621P00180000 | P | Jun 21, 2024 | 180.0 | 30.50 | 35.00 |
| BAH 240621P00185000 | P | Jun 21, 2024 | 185.0 | 35.50 | 40.00 |
| BAH 240621P00190000 | P | Jun 21, 2024 | 190.0 | 40.50 | 45.00 |
| BAH 240621P00195000 | P | Jun 21, 2024 | 195.0 | 45.50 | 50.00 |
| BAH 240621P00200000 | P | Jun 21, 2024 | 200.0 | 50.50 | 55.00 |
| BAH 240621P00210000 | P | Jun 21, 2024 | 210.0 | 60.50 | 65.00 |
| BAH 240621P00220000 | P | Jun 21, 2024 | 220.0 | 70.60 | 75.00 |
| BAH 240920C00065000 | C | Sep 20, 2024 | 65.0 | 80.50 | 85.00 |
| BAH 240920C00070000 | C | Sep 20, 2024 | 70.0 | 75.50 | 80.10 |
| BAH 240920C00075000 | C | Sep 20, 2024 | 75.0 | 70.50 | 75.30 |
| BAH 240920C00080000 | C | Sep 20, 2024 | 80.0 | 65.50 | 70.30 |
| BAH 240920C00085000 | C | Sep 20, 2024 | 85.0 | 61.00 | 65.50 |
| BAH 240920C00090000 | C | Sep 20, 2024 | 90.0 | 56.00 | 60.80 |
| BAH 240920C00095000 | C | Sep 20, 2024 | 95.0 | 51.20 | 56.00 |
| BAH 240920C00100000 | C | Sep 20, 2024 | 100.0 | 46.50 | 51.30 |
| BAH 240920C00105000 | C | Sep 20, 2024 | 105.0 | 41.50 | 46.30 |
| BAH 240920C00110000 | C | Sep 20, 2024 | 110.0 | 37.00 | 41.90 |
| BAH 240920C00115000 | C | Sep 20, 2024 | 115.0 | 32.50 | 37.10 |
| BAH 240920C00120000 | C | Sep 20, 2024 | 120.0 | 28.20 | 32.30 |
| BAH 240920C00125000 | C | Sep 20, 2024 | 125.0 | 23.60 | 27.40 |
| BAH 240920C00130000 | C | Sep 20, 2024 | 130.0 | 19.60 | 22.90 |
| BAH 240920C00135000 | C | Sep 20, 2024 | 135.0 | 17.50 | 19.50 |
| BAH 240920C00140000 | C | Sep 20, 2024 | 140.0 | 13.40 | 15.00 |
| BAH 240920C00145000 | C | Sep 20, 2024 | 145.0 | 11.10 | 11.80 |
| BAH 240920C00150000 | C | Sep 20, 2024 | 150.0 | 8.50 | 9.00 |
| BAH 240920C00155000 | C | Sep 20, 2024 | 155.0 | 6.40 | 6.80 |
| BAH 240920C00160000 | C | Sep 20, 2024 | 160.0 | 4.60 | 5.10 |
| BAH 240920C00165000 | C | Sep 20, 2024 | 165.0 | 3.10 | 3.60 |
| BAH 240920C00170000 | C | Sep 20, 2024 | 170.0 | 2.30 | 2.65 |
| BAH 240920C00175000 | C | Sep 20, 2024 | 175.0 | 1.60 | 2.20 |
| BAH 240920C00180000 | C | Sep 20, 2024 | 180.0 | 1.05 | 1.30 |
| BAH 240920C00185000 | C | Sep 20, 2024 | 185.0 | 0.75 | 1.05 |
| BAH 240920C00190000 | C | Sep 20, 2024 | 190.0 | 0.45 | 1.40 |
| BAH 240920C00195000 | C | Sep 20, 2024 | 195.0 | 0.00 | 3.70 |
| BAH 240920C00200000 | C | Sep 20, 2024 | 200.0 | 0.00 | 2.75 |
| BAH 240920C00210000 | C | Sep 20, 2024 | 210.0 | 0.00 | 3.50 |
| BAH 240920C00220000 | C | Sep 20, 2024 | 220.0 | 0.00 | 3.40 |
| BAH 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 1.90 |
| BAH 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.00 | 1.90 |
| BAH 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.00 | 3.40 |
| BAH 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.00 | 1.95 |
| BAH 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.00 | 0.60 |
| BAH 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.00 | 2.10 |
| BAH 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.00 | 2.25 |
| BAH 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.00 | 1.80 |
| BAH 240920P00105000 | P | Sep 20, 2024 | 105.0 | 0.00 | 1.95 |
| BAH 240920P00110000 | P | Sep 20, 2024 | 110.0 | 0.60 | 3.50 |
| BAH 240920P00115000 | P | Sep 20, 2024 | 115.0 | 0.90 | 3.60 |
| BAH 240920P00120000 | P | Sep 20, 2024 | 120.0 | 1.05 | 4.50 |
| BAH 240920P00125000 | P | Sep 20, 2024 | 125.0 | 0.00 | 2.50 |
| BAH 240920P00130000 | P | Sep 20, 2024 | 130.0 | 2.60 | 3.20 |
| BAH 240920P00135000 | P | Sep 20, 2024 | 135.0 | 3.70 | 4.20 |
| BAH 240920P00140000 | P | Sep 20, 2024 | 140.0 | 5.20 | 5.60 |
| BAH 240920P00145000 | P | Sep 20, 2024 | 145.0 | 7.10 | 7.60 |
| BAH 240920P00150000 | P | Sep 20, 2024 | 150.0 | 9.40 | 9.90 |
| BAH 240920P00155000 | P | Sep 20, 2024 | 155.0 | 12.10 | 13.00 |
| BAH 240920P00160000 | P | Sep 20, 2024 | 160.0 | 14.30 | 18.00 |
| BAH 240920P00165000 | P | Sep 20, 2024 | 165.0 | 18.00 | 22.00 |
| BAH 240920P00170000 | P | Sep 20, 2024 | 170.0 | 22.20 | 26.00 |
| BAH 240920P00175000 | P | Sep 20, 2024 | 175.0 | 25.70 | 30.50 |
| BAH 240920P00180000 | P | Sep 20, 2024 | 180.0 | 30.50 | 35.00 |
| BAH 240920P00185000 | P | Sep 20, 2024 | 185.0 | 35.50 | 40.00 |
| BAH 240920P00190000 | P | Sep 20, 2024 | 190.0 | 40.50 | 45.00 |
| BAH 240920P00195000 | P | Sep 20, 2024 | 195.0 | 45.60 | 50.00 |
| BAH 240920P00200000 | P | Sep 20, 2024 | 200.0 | 50.50 | 55.00 |
| BAH 240920P00210000 | P | Sep 20, 2024 | 210.0 | 60.50 | 65.00 |
| BAH 240920P00220000 | P | Sep 20, 2024 | 220.0 | 70.50 | 75.00 |
| BAH 241220C00075000 | C | Dec 20, 2024 | 75.0 | 71.20 | 76.00 |
| BAH 241220C00080000 | C | Dec 20, 2024 | 80.0 | 66.50 | 71.40 |
| BAH 241220C00085000 | C | Dec 20, 2024 | 85.0 | 61.70 | 66.50 |
| BAH 241220C00090000 | C | Dec 20, 2024 | 90.0 | 57.00 | 61.90 |
| BAH 241220C00095000 | C | Dec 20, 2024 | 95.0 | 52.50 | 57.00 |
| BAH 241220C00100000 | C | Dec 20, 2024 | 100.0 | 47.70 | 52.50 |
| BAH 241220C00105000 | C | Dec 20, 2024 | 105.0 | 43.00 | 47.90 |
| BAH 241220C00110000 | C | Dec 20, 2024 | 110.0 | 38.50 | 43.40 |
| BAH 241220C00115000 | C | Dec 20, 2024 | 115.0 | 34.90 | 39.00 |
| BAH 241220C00120000 | C | Dec 20, 2024 | 120.0 | 30.80 | 33.30 |
| BAH 241220C00125000 | C | Dec 20, 2024 | 125.0 | 26.30 | 30.50 |
| BAH 241220C00130000 | C | Dec 20, 2024 | 130.0 | 22.20 | 26.80 |
| BAH 241220C00135000 | C | Dec 20, 2024 | 135.0 | 19.30 | 21.90 |
| BAH 241220C00140000 | C | Dec 20, 2024 | 140.0 | 16.00 | 18.50 |
| BAH 241220C00145000 | C | Dec 20, 2024 | 145.0 | 13.80 | 15.40 |
| BAH 241220C00150000 | C | Dec 20, 2024 | 150.0 | 11.50 | 12.60 |
| BAH 241220C00155000 | C | Dec 20, 2024 | 155.0 | 9.20 | 10.20 |
| BAH 241220C00160000 | C | Dec 20, 2024 | 160.0 | 7.20 | 8.20 |
| BAH 241220C00165000 | C | Dec 20, 2024 | 165.0 | 5.60 | 6.30 |
| BAH 241220C00170000 | C | Dec 20, 2024 | 170.0 | 3.50 | 5.00 |
| BAH 241220C00175000 | C | Dec 20, 2024 | 175.0 | 2.40 | 4.20 |
| BAH 241220C00180000 | C | Dec 20, 2024 | 180.0 | 2.55 | 4.80 |
| BAH 241220C00185000 | C | Dec 20, 2024 | 185.0 | 2.00 | 3.10 |
| BAH 241220C00190000 | C | Dec 20, 2024 | 190.0 | 1.50 | 2.50 |
| BAH 241220C00195000 | C | Dec 20, 2024 | 195.0 | 1.05 | 1.75 |
| BAH 241220C00200000 | C | Dec 20, 2024 | 200.0 | 0.50 | 4.50 |
| BAH 241220C00210000 | C | Dec 20, 2024 | 210.0 | 0.15 | 4.00 |
| BAH 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.00 | 4.80 |
| BAH 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.00 | 3.90 |
| BAH 241220P00085000 | P | Dec 20, 2024 | 85.0 | 0.00 | 2.40 |
| BAH 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.00 | 2.90 |
| BAH 241220P00095000 | P | Dec 20, 2024 | 95.0 | 0.00 | 4.80 |
| BAH 241220P00100000 | P | Dec 20, 2024 | 100.0 | 0.10 | 2.00 |
| BAH 241220P00105000 | P | Dec 20, 2024 | 105.0 | 0.15 | 4.90 |
| BAH 241220P00110000 | P | Dec 20, 2024 | 110.0 | 0.25 | 4.60 |
| BAH 241220P00115000 | P | Dec 20, 2024 | 115.0 | 0.95 | 4.90 |
| BAH 241220P00120000 | P | Dec 20, 2024 | 120.0 | 2.30 | 2.75 |
| BAH 241220P00125000 | P | Dec 20, 2024 | 125.0 | 2.95 | 4.80 |
| BAH 241220P00130000 | P | Dec 20, 2024 | 130.0 | 4.10 | 4.90 |
| BAH 241220P00135000 | P | Dec 20, 2024 | 135.0 | 5.40 | 7.30 |
| BAH 241220P00140000 | P | Dec 20, 2024 | 140.0 | 7.00 | 7.50 |
| BAH 241220P00145000 | P | Dec 20, 2024 | 145.0 | 8.90 | 10.10 |
| BAH 241220P00150000 | P | Dec 20, 2024 | 150.0 | 11.10 | 12.20 |
| BAH 241220P00155000 | P | Dec 20, 2024 | 155.0 | 13.30 | 16.00 |
| BAH 241220P00160000 | P | Dec 20, 2024 | 160.0 | 14.80 | 19.00 |
| BAH 241220P00165000 | P | Dec 20, 2024 | 165.0 | 18.90 | 22.20 |
| BAH 241220P00170000 | P | Dec 20, 2024 | 170.0 | 23.10 | 26.80 |
| BAH 241220P00175000 | P | Dec 20, 2024 | 175.0 | 26.40 | 31.00 |
| BAH 241220P00180000 | P | Dec 20, 2024 | 180.0 | 31.00 | 35.50 |
| BAH 241220P00185000 | P | Dec 20, 2024 | 185.0 | 35.60 | 40.00 |
| BAH 241220P00190000 | P | Dec 20, 2024 | 190.0 | 40.50 | 45.00 |
| BAH 241220P00195000 | P | Dec 20, 2024 | 195.0 | 45.50 | 50.00 |
| BAH 241220P00200000 | P | Dec 20, 2024 | 200.0 | 50.50 | 55.00 |
| BAH 241220P00210000 | P | Dec 20, 2024 | 210.0 | 60.50 | 65.00 |
OPRA data is delayed 15 minutes.