Log in

BAE Systems Options Chain and Prices (LON:BA)

GBX 669
+12.60 (+1.92 %)
(As of 02/23/2020 09:40 AM ET)
Today's Range
651.20
Now: GBX 669
672.80
50-Day Range
580.80
MA: GBX 629.97
669
52-Week Range
5.69
Now: GBX 669
655.80
Volume9.34 million shs
Average Volume9.87 million shs
Market Capitalization£21.45 billion
P/E Ratio16.16
Dividend Yield2.88%
BetaN/A

Options Chain

BAE Systems (LON:BA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$420.00$0.050Call43149 (+30)0.665701 (+0.078665)0.005306
2/28/2020$415.00$0.055Call020.643058 (+0.096068)0.00597
2/28/2020$410.00$0.035Call3089 (+38)0.583888 (+0.021326)0.004302
2/28/2020$405.00$0.070Call26 (+2)0.604582 (+0.051331)0.008468
2/28/2020$400.00$0.065Call7366 (+9)0.566913 (+0.049331)0.008335
2/28/2020$395.00$0.070Call1921310.538028 (+0.042007)0.009194
2/28/2020$390.00$0.085Call1121,400 (+2)0.513152 (+0.041492)0.01083
2/28/2020$385.00$0.115Call31211 (+2)0.49807 (+0.049515)0.014597
2/28/2020$382.50$0.125Call443 (+4)0.485488 (+0.04808)0.016087
2/28/2020$380.00$0.110Call32272 (-14)0.458685 (+0.038253)0.015079
2/28/2020$377.50$0.125Call18160.448157 (+0.042048)0.017254
2/28/2020$375.00$0.185Call50289 (+8)0.455182 (+0.058726)0.02413
2/28/2020$372.50$0.160Call43111 (+2)0.426562 (+0.03999)0.022834
2/28/2020$370.00$0.190Call60504 (+66)0.416402 (+0.043144)0.026688
2/28/2020$367.50$0.210Call1090 (+44)0.402221 (+0.047289)0.030037
2/28/2020$365.00$0.255Call61284 (+4)0.393932 (+0.054365)0.036259
2/28/2020$362.50$0.250Call6224 (+1)0.374268 (+0.04731)0.03917
2/28/2020$360.00$0.275Call1551,090 (-58)0.353972 (+0.038864)0.04244
2/28/2020$357.50$0.350Call60451 (-35)0.346813 (+0.043625)0.053207
2/28/2020$355.00$0.405Call385969 (-241)0.332408 (+0.040254)0.062505
2/28/2020$352.50$0.465Call304593 (+103)0.316539 (+0.033812)0.073247
2/28/2020$350.00$0.530Call1,5391,510 (+113)0.299087 (+0.026554)0.085751
2/28/2020$347.50$0.690Call1,202573 (-15)0.290731 (+0.022659)0.109381
2/28/2020$345.00$0.870Call1,0431,099 (+51)0.279243 (+0.017113)0.136685
2/28/2020$342.50$1.190Call338410 (+39)0.274773 (+0.016443)0.178094
2/28/2020$340.00$1.590Call1,6511,272 (+215)0.26866 (+0.012401)0.227353
2/28/2020$337.50$2.150Call472370 (+65)0.265029 (+0.009837)0.288674
2/28/2020$335.00$2.820Call1,107333 (+53)0.258701 (+0.001693)0.357835
2/28/2020$332.50$3.875Call716189 (+10)0.263985 (+0.004763)0.439855
2/28/2020$330.00$5.075Call626426 (+12)0.26588 (+0.003419)0.521921
2/28/2020$327.50$6.475Call41120 (+22)0.267571 (+0.001074)0.602603
2/28/2020$325.00$8.125Call149101 (+9)0.272516 (-0.002506)0.676917
2/28/2020$322.50$9.850Call108730.270936 (-0.012694)0.74773
2/28/2020$320.00$11.950Call111141 (+10)0.285172 (-0.006674)0.797584
2/28/2020$317.50$13.800Call1512 (+1)0.26746 (-0.036943)0.863769
2/28/2020$315.00$16.325Call25230.305905 (-0.009268)0.875152
2/28/2020$312.50$18.650Call210.320449 (-0.004126)0.899792
2/28/2020$310.00$21.350Call5140.378933 (+0.045657)0.89312
2/28/2020$307.50$23.425Call010.352756 (+0.004195)0.932874
2/28/2020$305.00$25.825Call180.364871 (+0.003589)0.946413
2/28/2020$302.50$28.225Call100.371733 (+0.001042)0.959255
2/28/2020$300.00$30.675Call016 (+4)0.386321 (-0.008952)0.96663
2/28/2020$297.50$33.125Call000.397501 (-0.001598)0.97353
2/28/2020$295.00$35.600Call000.414682 (-0.008206)0.977492
2/28/2020$292.50$38.075Call000.429961 (-0.016792)0.981158
2/28/2020$290.00$40.600Call000.46779 (-0.002917)0.979707
2/28/2020$287.50$43.050Call000.468476 (+0.005199)0.985308
2/28/2020$285.00$45.525Call000.477661 (-0.008686)0.988387
2/28/2020$282.50$48.025Call000.502868 (-0.00668)0.988868
2/28/2020$280.00$50.475Call000.478317 (-0.061645)0.99436
2/28/2020$275.00$55.675Call000.668175 (+0.082324)0.978881
2/28/2020$270.00$60.525Call010.630997 (+0.029123)0.990752
2/28/2020$265.00$65.875Call000.86146 (+0.249377)0.971914
2/28/2020$260.00$70.725Call000.863943 (+0.2055)0.98048
2/28/2020$255.00$75.750Call000.936369 (+0.230719)0.980469
2/28/2020$250.00$80.600Call000.910886 (+0.15714)0.988537
2/28/2020$245.00$85.600Call000.969714 (+0.166938)0.989134
2/28/2020$240.00$90.725Call001.11185 (+0.259069)0.984378
2/28/2020$235.00$95.625Call001.11028 (+0.206456)0.989097
2/28/2020$230.00$100.675Call001.22396 (+0.268031)0.986877
2/28/2020$225.00$105.425Call000.665784 (-0.343386)0.999987
2/28/2020$220.00$110.650Call001.32303 (+0.259424)0.98961
2/28/2020$215.00$115.800Call001.49401 (+0.453541)0.985401
2/28/2020$210.00$120.675Call001.47998 (+0.383769)0.989675
2/28/2020$205.00$125.800Call001.64118 (+0.487838)0.986595
2/28/2020$200.00$130.675Call001.62391 (+0.732753)0.990492
2/28/2020$195.00$135.675Call001.7384 (+0.679104)0.989591
2/28/2020$190.00$140.675Call001.81224 (+0.653589)0.990113
2/28/2020$420.00$89.450Put00
2/28/2020$415.00$84.425Put00
2/28/2020$410.00$79.300Put00
2/28/2020$405.00$74.375Put00
2/28/2020$400.00$69.275Put017
2/28/2020$395.00$64.300Put00
2/28/2020$390.00$59.300Put013
2/28/2020$385.00$54.700Put000.507832 (+0.071636)-0.987152
2/28/2020$382.50$52.200Put000.488302 (+0.070242)-0.986726
2/28/2020$380.00$49.725Put020.479028 (+0.059848)-0.983542
2/28/2020$377.50$47.200Put000.44924 (+0.048368)-0.985635
2/28/2020$375.00$44.700Put1411 (+9)0.429065 (+0.047385)-0.985132
2/28/2020$372.50$42.250Put000.43049 (+0.04993)-0.978443
2/28/2020$370.00$39.750Put0830.410315 (+0.051292)-0.977496
2/28/2020$367.50$37.275Put0230.39978 (+0.043582)-0.973723
2/28/2020$365.00$34.800Put580.390003 (+0.055814)-0.96952
2/28/2020$362.50$32.300Put260.368211 (+0.046773)-0.968014
2/28/2020$360.00$29.850Put17103 (+57)0.355134 (+0.032567)-0.960096
2/28/2020$357.50$27.300Put0240.320237 (+0.024226)-0.964047
2/28/2020$355.00$24.900Put4565 (+10)0.317258 (+0.022898)-0.948579
2/28/2020$352.50$22.400Put5777 (+12)0.292698 (+0.01407)-0.944875
2/28/2020$350.00$19.825Put40145 (+20)0.252246 (-0.018219)-0.951046
2/28/2020$347.50$17.700Put4682 (+3)0.282542 (+0.017008)-0.899094
2/28/2020$345.00$15.300Put694229 (+8)0.265137 (+0.005805)-0.878927
2/28/2020$342.50$13.100Put1,105179 (+34)0.260727 (+0.005303)-0.837145
2/28/2020$340.00$11.050Put284776 (+164)0.26123 (+0.008148)-0.78173
2/28/2020$337.50$9.175Put195295 (+26)0.260923 (+0.008136)-0.715228
2/28/2020$335.00$7.400Put491511 (+124)0.26123 (+0.007953)-0.643011
2/28/2020$332.50$5.800Put873884 (+233)0.25438 (-0.003095)-0.563298
2/28/2020$330.00$4.600Put1,1491,092 (+262)0.264844 (+0.004047)-0.478624
2/28/2020$327.50$3.475Put678593 (+247)0.262502 (-0.004993)-0.39598
2/28/2020$325.00$2.590Put1,202778 (+179)0.266211 (-0.004156)-0.319503
2/28/2020$322.50$1.810Put499373 (+43)0.263771 (-0.015638)-0.245922
2/28/2020$320.00$1.315Put650927 (+99)0.26875 (-0.01941)-0.189018
2/28/2020$317.50$1.120Put302447 (+124)0.291331 (-0.003117)-0.155611
2/28/2020$315.00$0.840Put323537 (+12)0.303127 (-0.003501)-0.120265
2/28/2020$312.50$0.580Put197223 (+65)0.302854 (-0.014836)-0.087589
2/28/2020$310.00$0.460Put334474 (+30)0.320571 (-0.009053)-0.069163
2/28/2020$307.50$0.380Put222191 (+35)0.33561 (-0.004114)-0.056351
2/28/2020$305.00$0.325Put105271 (+13)0.35187 (-0.003452)-0.046846
2/28/2020$302.50$0.235Put62124 (+37)0.36078 (-0.001131)-0.034731
2/28/2020$300.00$0.200Put347551 (+27)0.3818 (+0.004027)-0.028869
2/28/2020$297.50$0.155Put2745 (+19)0.387733 (-0.00074)-0.022584
2/28/2020$295.00$0.130Put254188 (-5)0.401722 (-0.004958)-0.018522
2/28/2020$292.50$0.105Put6410.416639 (-0.009334)-0.014923
2/28/2020$290.00$0.075Put167344 (+6)0.427503 (-0.010712)-0.010863
2/28/2020$287.50$0.075Put50210.450301 (+0.005837)-0.010266
2/28/2020$285.00$0.045Put30138 (+5)0.441532 (-0.021266)-0.00649
2/28/2020$282.50$0.065Put0240.487801 (+0.030837)-0.008419
2/28/2020$280.00$0.045Put20553 (-1)0.489199 (-0.007164)-0.00592
2/28/2020$275.00$0.040Put02750.531292 (-0.004485)-0.004858
2/28/2020$270.00$0.020Put15102 (+17)0.540996 (+0.01123)-0.00263
2/28/2020$265.00$0.045Put0570.637266 (+0.009214)-0.004665
2/28/2020$260.00$0.035Put01090.674766 (+0.018589)-0.003476
2/28/2020$255.00$0.040Put0140.735477 (+0.03555)-0.003742
2/28/2020$250.00$0.015Put1099 (+11)0.707352 (+0.007425)-0.001495
2/28/2020$245.00$0.055Put070.858402 (+0.133475)-0.004165
2/28/2020$240.00$0.055Put0110.915161 (+0.091905)-0.003996
2/28/2020$235.00$0.055Put0270.971842 (+0.087464)-0.003781
2/28/2020$230.00$0.055Put0411.03026 (+0.094737)-0.003608
2/28/2020$225.00$0.050Put001.07401 (+0.088487)-0.003086
2/28/2020$220.00$0.050Put001.12936 (+0.095007)-0.00294
2/28/2020$215.00$0.055Put001.20646 (+0.118051)-0.003078
2/28/2020$210.00$0.055Put001.26596 (+0.127551)-0.002956
2/28/2020$205.00$0.055Put011.32593 (+0.128559)-0.002829
2/28/2020$200.00$0.015Put0181.23575 (+0.000879)-0.000851
2/28/2020$195.00$0.055Put001.44979 (+0.145317)-0.002591
2/28/2020$190.00$0.050Put011.49266 (+0.125956)-0.002264
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/23/2020 by MarketBeat.com Staff

Featured Article: Balance Sheet

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel