S&P 500   3,226.00 (+0.00%)
DOW   27,991.46 (+0.11%)
QQQ   222.16 (+0.35%)
AAPL   299.67 (+0.50%)
FB   202.16 (+0.72%)
MSFT   173.20 (+1.35%)
AMZN   2,017.54 (+0.41%)
CGC   20.43 (+0.64%)
NVDA   271.29 (-0.73%)
BABA   209.33 (+1.54%)
MU   54.36 (-1.18%)
GE   11.75 (-0.93%)
T   38.21 (+0.42%)
ACB   1.58 (+1.93%)
F   7.59 (+0.26%)
PRI   125.95 (-0.80%)
BAC   32.59 (-0.43%)
DIS   132.41 (-0.45%)
S&P 500   3,226.00 (+0.00%)
DOW   27,991.46 (+0.11%)
QQQ   222.16 (+0.35%)
AAPL   299.67 (+0.50%)
FB   202.16 (+0.72%)
MSFT   173.20 (+1.35%)
AMZN   2,017.54 (+0.41%)
CGC   20.43 (+0.64%)
NVDA   271.29 (-0.73%)
BABA   209.33 (+1.54%)
MU   54.36 (-1.18%)
GE   11.75 (-0.93%)
T   38.21 (+0.42%)
ACB   1.58 (+1.93%)
F   7.59 (+0.26%)
PRI   125.95 (-0.80%)
BAC   32.59 (-0.43%)
DIS   132.41 (-0.45%)
S&P 500   3,226.00 (+0.00%)
DOW   27,991.46 (+0.11%)
QQQ   222.16 (+0.35%)
AAPL   299.67 (+0.50%)
FB   202.16 (+0.72%)
MSFT   173.20 (+1.35%)
AMZN   2,017.54 (+0.41%)
CGC   20.43 (+0.64%)
NVDA   271.29 (-0.73%)
BABA   209.33 (+1.54%)
MU   54.36 (-1.18%)
GE   11.75 (-0.93%)
T   38.21 (+0.42%)
ACB   1.58 (+1.93%)
F   7.59 (+0.26%)
PRI   125.95 (-0.80%)
BAC   32.59 (-0.43%)
DIS   132.41 (-0.45%)
S&P 500   3,226.00 (+0.00%)
DOW   27,991.46 (+0.11%)
QQQ   222.16 (+0.35%)
AAPL   299.67 (+0.50%)
FB   202.16 (+0.72%)
MSFT   173.20 (+1.35%)
AMZN   2,017.54 (+0.41%)
CGC   20.43 (+0.64%)
NVDA   271.29 (-0.73%)
BABA   209.33 (+1.54%)
MU   54.36 (-1.18%)
GE   11.75 (-0.93%)
T   38.21 (+0.42%)
ACB   1.58 (+1.93%)
F   7.59 (+0.26%)
PRI   125.95 (-0.80%)
BAC   32.59 (-0.43%)
DIS   132.41 (-0.45%)
Log in

Balfour Beatty Options Chain and Prices (LON:BBY)

GBX 268.20
-3.00 (-1.11 %)
(As of 02/25/2020 10:17 AM ET)
Today's Range
267.40
Now: GBX 268.20
277.60
50-Day Range
255.37
MA: GBX 268.13
293.40
52-Week Range
192.30
Now: GBX 268.20
296.60
Volume831,356 shs
Average Volume2.42 million shs
Market Capitalization£1.85 billion
P/E Ratio16.66
Dividend Yield1.91%
BetaN/A

Options Chain

Balfour Beatty (LON:BBY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$108.00$0.000Call000
2/28/2020$107.00$0.000Call000
2/28/2020$106.00$0.000Call03 (+2)0
2/28/2020$105.00$0.150Call227 (+12)1.0844 (+0.408314)0.039886
2/28/2020$104.00$0.210Call134 (+22)1.11241 (+0.432731)0.052312
2/28/2020$103.00$0.225Call24 (-1)1.08417 (+0.400503)0.056715
2/28/2020$102.00$0.000Call013 (+1)0
2/28/2020$101.00$0.170Call314 (+2)0.939584 (+0.250992)0.05014
2/28/2020$100.00$0.215Call52204 (+5)0.939172 (+0.247392)0.061408
2/28/2020$99.00$0.280Call1638 (+12)0.94627 (+0.254167)0.076461
2/28/2020$98.00$0.345Call328 (+4)0.942959 (+0.247881)0.091462
2/28/2020$97.00$0.425Call1033 (+1)0.936773 (+0.23873)0.108106
2/28/2020$96.00$0.515Call4980 (+6)0.93477 (+0.234437)0.128476
2/28/2020$95.00$0.645Call62168 (+16)0.939748 (+0.236037)0.153708
2/28/2020$94.50$0.715Call2280.940331 (+0.240224)0.166933
2/28/2020$94.00$0.800Call3158 (+13)0.944638 (+0.236074)0.181977
2/28/2020$93.50$0.875Call945 (+14)0.941891 (+0.231457)0.195805
2/28/2020$93.00$0.975Call1550 (+12)0.946388 (+0.238283)0.212424
2/28/2020$92.50$1.075Call9178 (+2)0.947832 (+0.233869)0.22894
2/28/2020$92.00$1.190Call28172 (+71)0.951774 (+0.236217)0.246843
2/28/2020$91.50$1.310Call3689 (+7)0.954402 (+0.233379)0.265083
2/28/2020$91.00$1.435Call18144 (+58)0.95574 (+0.231455)0.283672
2/28/2020$90.50$1.585Call2671 (-1)0.962196 (+0.238838)0.30406
2/28/2020$90.00$1.725Call190174 (+23)0.962362 (+0.232078)0.323598
2/28/2020$89.50$1.880Call44360.964218 (+0.244342)0.344065
2/28/2020$89.00$2.045Call1267 (+8)0.966073 (+0.233511)0.365035
2/28/2020$88.50$2.270Call534 (+3)0.982436 (+0.265041)0.388662
2/28/2020$88.00$2.435Call12740.978112 (+0.236664)0.409365
2/28/2020$87.50$2.630Call2562 (-6)0.979445 (+0.236819)0.431265
2/28/2020$87.00$2.830Call6850 (+3)0.979146 (+0.28697)0.453299
2/28/2020$86.50$3.075Call22110.988414 (+0.25046)0.476252
2/28/2020$86.00$3.325Call55270.995939 (+0.298972)0.498913
2/28/2020$85.50$3.525Call1000.98634 (+0.245769)0.521018
2/28/2020$85.00$3.775Call242160.987596 (+0.240142)0.543599
2/28/2020$84.50$4.100Call001.00694 (+0.267349)0.565675
2/28/2020$84.00$4.350Call2121.00191 (+0.227163)0.587944
2/28/2020$83.50$4.675Call001.01532 (+0.301876)0.609067
2/28/2020$83.00$4.950Call311.01106 (+0.250493)0.630943
2/28/2020$82.50$5.350Call5231.04105 (+0.292715)0.649236
2/28/2020$82.00$5.575Call021.01499 (+0.34343)0.67276
2/28/2020$81.00$6.250Call301.0216 (+0.29203)0.712286
2/28/2020$80.00$7.000Call142041.04083 (+0.304989)0.747209
2/28/2020$79.00$7.825Call081.07649 (+0.296778)0.776065
2/28/2020$78.00$8.650Call001.10344 (+0.427343)0.80331
2/28/2020$77.00$9.450Call001.10962 (+0.367303)0.831592
2/28/2020$76.00$10.550Call001.24347 (+0.539789)0.834167
2/28/2020$75.00$11.025Call011.05986 (+0.415721)0.892037
2/28/2020$74.00$12.250Call001.26938 (+0.475347)0.875817
2/28/2020$108.00$22.550Put001.04609 (+0.242452)-0.983196
2/28/2020$107.00$21.250Put00
2/28/2020$106.00$20.300Put00
2/28/2020$105.00$19.525Put000.864062 (+0.107895)-0.988899
2/28/2020$104.00$18.275Put00
2/28/2020$103.00$17.450Put00
2/28/2020$102.00$16.375Put00
2/28/2020$101.00$15.425Put00
2/28/2020$100.00$14.375Put00
2/28/2020$99.00$13.350Put00
2/28/2020$98.00$12.750Put000.89231 (+0.11733)-0.925885
2/28/2020$97.00$11.850Put000.89749 (+0.193232)-0.903533
2/28/2020$96.00$11.025Put000.947123 (+0.218675)-0.870234
2/28/2020$95.00$9.925Put000.831852 (+0.114847)-0.879223
2/28/2020$94.50$9.600Put000.897013 (+0.17169)-0.848999
2/28/2020$94.00$9.275Put000.93306 (+0.210862)-0.821835
2/28/2020$93.50$8.850Put010.92928 (+0.202394)-0.807758
2/28/2020$93.00$8.475Put000.946341 (+0.225315)-0.787987
2/28/2020$92.50$8.100Put030.962711 (+0.237779)-0.769099
2/28/2020$92.00$7.625Put330.938799 (+0.214763)-0.759855
2/28/2020$91.50$7.325Put060.96304 (+0.229904)-0.734502
2/28/2020$91.00$6.900Put644 (+19)0.943486 (+0.221013)-0.719911
2/28/2020$90.50$6.550Put960 (+15)0.947249 (+0.220754)-0.699087
2/28/2020$90.00$6.150Put54269 (-115)0.934974 (+0.206917)-0.681864
2/28/2020$89.50$5.875Put130 (+2)0.962711 (+0.229575)-0.656468
2/28/2020$89.00$5.525Put6162 (+39)0.966143 (+0.23742)-0.636378
2/28/2020$88.50$5.200Put2080 (+40)0.968509 (+0.240061)-0.615138
2/28/2020$88.00$4.875Put22,114 (-1)0.960674 (+0.222576)-0.593638
2/28/2020$87.50$4.575Put13142 (-12)0.959623 (+0.2218)-0.570988
2/28/2020$87.00$4.300Put7102 (+2)0.965361 (+0.218278)-0.547663
2/28/2020$86.50$4.025Put7520.971305 (+0.224888)-0.524602
2/28/2020$86.00$3.800Put4961 (+4)0.991143 (+0.246013)-0.501223
2/28/2020$85.50$3.550Put2840 (+5)1.00445 (+0.259593)-0.47889
2/28/2020$85.00$3.300Put484,167 (+14)0.997123 (+0.249925)-0.456672
2/28/2020$84.50$3.050Put927 (+1)0.989274 (+0.236217)-0.434137
2/28/2020$84.00$2.830Put1879 (+12)0.990361 (+0.228825)-0.411671
2/28/2020$83.50$2.630Put2169 (+42)0.997415 (+0.224826)-0.389667
2/28/2020$83.00$2.440Put381331.0071 (+0.237633)-0.368201
2/28/2020$82.50$2.245Put13125 (+2)1.01575 (+0.240821)-0.347027
2/28/2020$82.00$2.080Put702,138 (+13)1.02447 (+0.255003)-0.327208
2/28/2020$81.00$1.770Put87 (+4)1.02442 (+0.237777)-0.288401
2/28/2020$80.00$1.490Put174281 (+15)1.03486 (+0.230228)-0.251512
2/28/2020$79.00$1.255Put1478 (+3)1.05997 (+0.248324)-0.218403
2/28/2020$78.00$1.050Put2621 (+20)1.06387 (+0.237387)-0.188541
2/28/2020$77.00$0.870Put321 (+12)1.0709 (+0.234261)-0.16082
2/28/2020$76.00$0.735Put2111.09853 (+0.234102)-0.13805
2/28/2020$75.00$0.605Put302061.12116 (+0.242559)-0.116769
2/28/2020$74.00$0.490Put1561.11836 (+0.251979)-0.09739
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/25/2020 by MarketBeat.com Staff

Featured Article: What is a stock buyback?

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