Balfour Beatty Options Chain and Prices (LON:BBY) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Balfour Beatty plc Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add GBX 268.20 -3.00 (-1.11 %) (As of 02/25/2020 10:17 AM ET) Add Compare Today's Range 267.40Now: GBX 268.20▼ 277.6050-Day Range 255.37MA: GBX 268.13▼ 293.4052-Week Range 192.30Now: GBX 268.20▼ 296.60Volume831,356 shsAverage Volume2.42 million shsMarket Capitalization£1.85 billionP/E Ratio16.66Dividend Yield1.91%BetaN/A ProfileAnalyst RatingsAdvanced ChartDividendEarningsInsider TradesHeadlinesOptions Chain Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Balfour Beatty (LON:BBY) Options Chain Options Date: 1/21/2022 1/15/2021 9/18/2020 6/19/2020 4/3/2020 3/27/2020 3/20/2020 3/13/2020 3/6/2020 2/28/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/28/2020$108.00$0.000Call0002/28/2020$107.00$0.000Call0002/28/2020$106.00$0.000Call03 (+2)02/28/2020$105.00$0.150Call227 (+12)1.0844 (+0.408314)0.0398862/28/2020$104.00$0.210Call134 (+22)1.11241 (+0.432731)0.0523122/28/2020$103.00$0.225Call24 (-1)1.08417 (+0.400503)0.0567152/28/2020$102.00$0.000Call013 (+1)02/28/2020$101.00$0.170Call314 (+2)0.939584 (+0.250992)0.050142/28/2020$100.00$0.215Call52204 (+5)0.939172 (+0.247392)0.0614082/28/2020$99.00$0.280Call1638 (+12)0.94627 (+0.254167)0.0764612/28/2020$98.00$0.345Call328 (+4)0.942959 (+0.247881)0.0914622/28/2020$97.00$0.425Call1033 (+1)0.936773 (+0.23873)0.1081062/28/2020$96.00$0.515Call4980 (+6)0.93477 (+0.234437)0.1284762/28/2020$95.00$0.645Call62168 (+16)0.939748 (+0.236037)0.1537082/28/2020$94.50$0.715Call2280.940331 (+0.240224)0.1669332/28/2020$94.00$0.800Call3158 (+13)0.944638 (+0.236074)0.1819772/28/2020$93.50$0.875Call945 (+14)0.941891 (+0.231457)0.1958052/28/2020$93.00$0.975Call1550 (+12)0.946388 (+0.238283)0.2124242/28/2020$92.50$1.075Call9178 (+2)0.947832 (+0.233869)0.228942/28/2020$92.00$1.190Call28172 (+71)0.951774 (+0.236217)0.2468432/28/2020$91.50$1.310Call3689 (+7)0.954402 (+0.233379)0.2650832/28/2020$91.00$1.435Call18144 (+58)0.95574 (+0.231455)0.2836722/28/2020$90.50$1.585Call2671 (-1)0.962196 (+0.238838)0.304062/28/2020$90.00$1.725Call190174 (+23)0.962362 (+0.232078)0.3235982/28/2020$89.50$1.880Call44360.964218 (+0.244342)0.3440652/28/2020$89.00$2.045Call1267 (+8)0.966073 (+0.233511)0.3650352/28/2020$88.50$2.270Call534 (+3)0.982436 (+0.265041)0.3886622/28/2020$88.00$2.435Call12740.978112 (+0.236664)0.4093652/28/2020$87.50$2.630Call2562 (-6)0.979445 (+0.236819)0.4312652/28/2020$87.00$2.830Call6850 (+3)0.979146 (+0.28697)0.4532992/28/2020$86.50$3.075Call22110.988414 (+0.25046)0.4762522/28/2020$86.00$3.325Call55270.995939 (+0.298972)0.4989132/28/2020$85.50$3.525Call1000.98634 (+0.245769)0.5210182/28/2020$85.00$3.775Call242160.987596 (+0.240142)0.5435992/28/2020$84.50$4.100Call001.00694 (+0.267349)0.5656752/28/2020$84.00$4.350Call2121.00191 (+0.227163)0.5879442/28/2020$83.50$4.675Call001.01532 (+0.301876)0.6090672/28/2020$83.00$4.950Call311.01106 (+0.250493)0.6309432/28/2020$82.50$5.350Call5231.04105 (+0.292715)0.6492362/28/2020$82.00$5.575Call021.01499 (+0.34343)0.672762/28/2020$81.00$6.250Call301.0216 (+0.29203)0.7122862/28/2020$80.00$7.000Call142041.04083 (+0.304989)0.7472092/28/2020$79.00$7.825Call081.07649 (+0.296778)0.7760652/28/2020$78.00$8.650Call001.10344 (+0.427343)0.803312/28/2020$77.00$9.450Call001.10962 (+0.367303)0.8315922/28/2020$76.00$10.550Call001.24347 (+0.539789)0.8341672/28/2020$75.00$11.025Call011.05986 (+0.415721)0.8920372/28/2020$74.00$12.250Call001.26938 (+0.475347)0.8758172/28/2020$108.00$22.550Put001.04609 (+0.242452)-0.9831962/28/2020$107.00$21.250Put002/28/2020$106.00$20.300Put002/28/2020$105.00$19.525Put000.864062 (+0.107895)-0.9888992/28/2020$104.00$18.275Put002/28/2020$103.00$17.450Put002/28/2020$102.00$16.375Put002/28/2020$101.00$15.425Put002/28/2020$100.00$14.375Put002/28/2020$99.00$13.350Put002/28/2020$98.00$12.750Put000.89231 (+0.11733)-0.9258852/28/2020$97.00$11.850Put000.89749 (+0.193232)-0.9035332/28/2020$96.00$11.025Put000.947123 (+0.218675)-0.8702342/28/2020$95.00$9.925Put000.831852 (+0.114847)-0.8792232/28/2020$94.50$9.600Put000.897013 (+0.17169)-0.8489992/28/2020$94.00$9.275Put000.93306 (+0.210862)-0.8218352/28/2020$93.50$8.850Put010.92928 (+0.202394)-0.8077582/28/2020$93.00$8.475Put000.946341 (+0.225315)-0.7879872/28/2020$92.50$8.100Put030.962711 (+0.237779)-0.7690992/28/2020$92.00$7.625Put330.938799 (+0.214763)-0.7598552/28/2020$91.50$7.325Put060.96304 (+0.229904)-0.7345022/28/2020$91.00$6.900Put644 (+19)0.943486 (+0.221013)-0.7199112/28/2020$90.50$6.550Put960 (+15)0.947249 (+0.220754)-0.6990872/28/2020$90.00$6.150Put54269 (-115)0.934974 (+0.206917)-0.6818642/28/2020$89.50$5.875Put130 (+2)0.962711 (+0.229575)-0.6564682/28/2020$89.00$5.525Put6162 (+39)0.966143 (+0.23742)-0.6363782/28/2020$88.50$5.200Put2080 (+40)0.968509 (+0.240061)-0.6151382/28/2020$88.00$4.875Put22,114 (-1)0.960674 (+0.222576)-0.5936382/28/2020$87.50$4.575Put13142 (-12)0.959623 (+0.2218)-0.5709882/28/2020$87.00$4.300Put7102 (+2)0.965361 (+0.218278)-0.5476632/28/2020$86.50$4.025Put7520.971305 (+0.224888)-0.5246022/28/2020$86.00$3.800Put4961 (+4)0.991143 (+0.246013)-0.5012232/28/2020$85.50$3.550Put2840 (+5)1.00445 (+0.259593)-0.478892/28/2020$85.00$3.300Put484,167 (+14)0.997123 (+0.249925)-0.4566722/28/2020$84.50$3.050Put927 (+1)0.989274 (+0.236217)-0.4341372/28/2020$84.00$2.830Put1879 (+12)0.990361 (+0.228825)-0.4116712/28/2020$83.50$2.630Put2169 (+42)0.997415 (+0.224826)-0.3896672/28/2020$83.00$2.440Put381331.0071 (+0.237633)-0.3682012/28/2020$82.50$2.245Put13125 (+2)1.01575 (+0.240821)-0.3470272/28/2020$82.00$2.080Put702,138 (+13)1.02447 (+0.255003)-0.3272082/28/2020$81.00$1.770Put87 (+4)1.02442 (+0.237777)-0.2884012/28/2020$80.00$1.490Put174281 (+15)1.03486 (+0.230228)-0.2515122/28/2020$79.00$1.255Put1478 (+3)1.05997 (+0.248324)-0.2184032/28/2020$78.00$1.050Put2621 (+20)1.06387 (+0.237387)-0.1885412/28/2020$77.00$0.870Put321 (+12)1.0709 (+0.234261)-0.160822/28/2020$76.00$0.735Put2111.09853 (+0.234102)-0.138052/28/2020$75.00$0.605Put302061.12116 (+0.242559)-0.1167692/28/2020$74.00$0.490Put1561.11836 (+0.251979)-0.09739End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/25/2020 by MarketBeat.com StaffFeatured Article: What is a stock buyback?
