QQQ   315.98 (+1.01%)
AAPL   122.35 (+1.12%)
MSFT   233.16 (+1.82%)
FB   258.78 (+1.61%)
GOOGL   2,029.70 (+0.68%)
AMZN   3,100.79 (+1.43%)
TSLA   678.65 (-0.52%)
NVDA   550.03 (+3.33%)
BABA   238.35 (-0.76%)
CGC   32.94 (-0.81%)
GE   12.58 (-1.41%)
MU   91.69 (+4.05%)
NIO   46.87 (+0.13%)
AMD   84.81 (+2.90%)
T   28.00 (-2.20%)
F   11.72 (-0.34%)
ACB   10.54 (-2.59%)
DIS   189.90 (-0.57%)
BA   212.66 (-1.75%)
NFLX   540.02 (-1.22%)
BAC   34.81 (-3.12%)
QQQ   315.98 (+1.01%)
AAPL   122.35 (+1.12%)
MSFT   233.16 (+1.82%)
FB   258.78 (+1.61%)
GOOGL   2,029.70 (+0.68%)
AMZN   3,100.79 (+1.43%)
TSLA   678.65 (-0.52%)
NVDA   550.03 (+3.33%)
BABA   238.35 (-0.76%)
CGC   32.94 (-0.81%)
GE   12.58 (-1.41%)
MU   91.69 (+4.05%)
NIO   46.87 (+0.13%)
AMD   84.81 (+2.90%)
T   28.00 (-2.20%)
F   11.72 (-0.34%)
ACB   10.54 (-2.59%)
DIS   189.90 (-0.57%)
BA   212.66 (-1.75%)
NFLX   540.02 (-1.22%)
BAC   34.81 (-3.12%)
QQQ   315.98 (+1.01%)
AAPL   122.35 (+1.12%)
MSFT   233.16 (+1.82%)
FB   258.78 (+1.61%)
GOOGL   2,029.70 (+0.68%)
AMZN   3,100.79 (+1.43%)
TSLA   678.65 (-0.52%)
NVDA   550.03 (+3.33%)
BABA   238.35 (-0.76%)
CGC   32.94 (-0.81%)
GE   12.58 (-1.41%)
MU   91.69 (+4.05%)
NIO   46.87 (+0.13%)
AMD   84.81 (+2.90%)
T   28.00 (-2.20%)
F   11.72 (-0.34%)
ACB   10.54 (-2.59%)
DIS   189.90 (-0.57%)
BA   212.66 (-1.75%)
NFLX   540.02 (-1.22%)
BAC   34.81 (-3.12%)
QQQ   315.98 (+1.01%)
AAPL   122.35 (+1.12%)
MSFT   233.16 (+1.82%)
FB   258.78 (+1.61%)
GOOGL   2,029.70 (+0.68%)
AMZN   3,100.79 (+1.43%)
TSLA   678.65 (-0.52%)
NVDA   550.03 (+3.33%)
BABA   238.35 (-0.76%)
CGC   32.94 (-0.81%)
GE   12.58 (-1.41%)
MU   91.69 (+4.05%)
NIO   46.87 (+0.13%)
AMD   84.81 (+2.90%)
T   28.00 (-2.20%)
F   11.72 (-0.34%)
ACB   10.54 (-2.59%)
DIS   189.90 (-0.57%)
BA   212.66 (-1.75%)
NFLX   540.02 (-1.22%)
BAC   34.81 (-3.12%)
Log in
LON:BBY

Balfour Beatty plc (BBY.L) Options Chain and Prices

GBX 275.40
-1.40 (-0.51 %)
(As of 02/26/2021 04:35 PM ET)
Add
Compare
Today's Range
272.60
Now: GBX 275.40
278.80
50-Day Range
263.20
MA: GBX 274.72
285.60
52-Week Range
165.30
Now: GBX 275.40
291
Volume1.38 million shs
Average Volume1.16 million shs
Market Capitalization£1.89 billion
P/E Ratio18.12
Dividend Yield3.06%
BetaN/A

Options Chain

Balfour Beatty plc (BBY.L) (LON:BBY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$180.00$0.010Call0000
(+0)
3.695320.0026160
2/26/2021$175.00$0.005Call0000
(+0)
3.24493
(+1.02305)
0.0011860
2/26/2021$170.00$0.000Call0001
(+0)
0.00
2/26/2021$165.00$0.000Call0002
(+1)
0.00
2/26/2021$160.00$0.010Call000111
(+109)
2.94061
(+1.11974)
0.0026490
2/26/2021$155.00$0.055Call00051
(+28)
3.23434
(+1.42965)
0.0098260
2/26/2021$150.00$0.035Call10010121
(+0)
2.89844
(+1.1375)
0.0080691
2/26/2021$145.00$0.075Call10179
(+12)
2.95312
(+1.25602)
0.0162161
2/26/2021$140.00$0.010Call500118
(+4)
2.0978
(+0.585606)
0.0030212
2/26/2021$135.00$0.015Call6236571873
(+138)
1.95439
(+0.551706)
0.00467169
2/26/2021$132.00$0.015Call1301691271
(+130)
1.85138
(+0.522904)
0.0059126
2/26/2021$131.00$0.000Call90822
(+7)
2.01762
(+0.679362)
0.03
2/26/2021$130.00$0.050Call1901621476
(+299)
1.97776
(+0.704914)
0.01380731
2/26/2021$129.00$0.000Call260174
(+48)
1.56462
(+0.290715)
0.07
2/26/2021$128.00$0.035Call48719234
(+15)
1.78052
(+0.533101)
0.01097324
2/26/2021$127.00$0.020Call2083103
(+23)
1.62969
(+0.385388)
0.00776712
2/26/2021$126.00$0.030Call58363189
(+147)
1.64539
(+0.427231)
0.01061216
2/26/2021$125.00$0.050Call2082446694
(+238)
1.69141
(+0.501379)
0.01582195
2/26/2021$124.00$0.050Call5625606
(+529)
1.63189
(+0.481095)
0.01632328
2/26/2021$123.00$0.055Call92025508
(+287)
1.59302
(+0.437617)
0.01815230
2/26/2021$122.00$0.040Call1781196415
(+67)
1.46416
(+0.339593)
0.01469363
2/26/2021$121.00$0.070Call901023231
(+122)
1.52277
(+0.378378)
0.02339728
2/26/2021$120.00$0.045Call2594663490
(+199)
1.37812
(+0.250355)
0.0183289
2/26/2021$119.00$0.030Call971132332
(+1)
1.25476
(+0.145498)
0.01483129
2/26/2021$118.00$0.030Call1776054660
(-150)
1.16841
(+0.050723)
0.01383347
2/26/2021$117.00$0.045Call60109159
(+29)
1.17789
(+0.074812)
0.02039231
2/26/2021$116.00$0.065Call1151037189
(+44)
1.17056
(+0.074461)
0.02750331
2/26/2021$115.00$0.070Call463143198523
(+212)
1.1137
(+0.021336)
0.03065105
2/26/2021$114.00$0.185Call1464647269
(+73)
1.2611
(+0.162508)
0.06513740
2/26/2021$113.00$0.280Call1,197171,103206
(+136)
1.2919
(+0.210418)
0.089302104
2/26/2021$112.00$0.100Call3086884201
(+38)
0.952827
(-0.135853)
0.04781870
2/26/2021$111.00$0.175Call962366121
(-10)
0.983773
(-0.114367)
0.07518842
2/26/2021$110.00$0.100Call718329317166
(+20)
0.787955
(-0.289935)
0.056175181
2/26/2021$109.00$0.125Call1497426279
(-42)
0.73766
(-0.34634)
0.07184756
2/26/2021$108.00$0.250Call6013951936
(+0)
0.776399
(-0.299331)
0.12293589
2/26/2021$107.00$0.220Call142862717
(+0)
0.64332
(-0.44724)
0.12883435
2/26/2021$106.00$0.410Call259459411
(+6)
0.667659
(-0.435451)
0.20590254
2/26/2021$105.00$0.530Call47920416016
(+0)
0.603625
(-0.435795)
0.27049889
2/26/2021$104.00$0.530Call3106819516
(+4)
0.44857
(-0.6489)
0.33557799
2/26/2021$103.00$1.185Call5021033435
(+1)
0.564964
(-0.439336)
0.49804590
2/26/2021$102.00$1.480Call258103
(+0)
0.437365
(-0.927085)
0.65989819
2/26/2021$101.00$2.465Call2071114
(+0)
0.594317
(-0.898653)
0.73472813
2/26/2021$100.00$3.300Call9220
(+0)
0.637373
(-0.870017)
0.8119878
2/26/2021$99.50$3.775Call2020
(+0)
0.68611
(-0.80068)
0.8325762
2/26/2021$99.00$4.575Call12400
(+0)
0.959891
(-0.616889)
0.7886915
2/26/2021$98.50$4.800Call0001
(+0)
0.834553
(-0.784507)
0.8487710
2/26/2021$98.00$4.975Call0001
(+0)
0.511463
(-1.22904)
0.9678730
2/26/2021$97.50$5.300Call0001
(+0)
0.01.00
2/26/2021$97.00$5.975Call0000
(+0)
0.598802
(-1.22878)
0.9720620
2/26/2021$96.00$7.025Call0000
(+0)
0.8047450.9533370
2/26/2021$95.00$7.650Call511500
(+0)
0.01.03
2/26/2021$90.00$13.075Call10001000
(+0)
1.50105
(+0.128112)
0.95986210
2/26/2021$85.00$17.900Call0000
(+0)
0
2/26/2021$80.00$23.050Call0001
(+0)
2.469750.9780440
2/26/2021$75.00$27.925Call0000
(+0)
0
2/26/2021$70.00$32.925Call0000
(+0)
0
2/26/2021$65.00$37.900Call0000
(+0)
0
2/26/2021$60.00$43.050Call0000
(+0)
4.844660.9879490
2/26/2021$55.00$48.050Call0000
(+0)
5.568750.9891670
2/26/2021$180.00$77.100Put2202
(+2)
4.18862
(+1.32741)
-0.994251
2/26/2021$175.00$72.075Put0000
(+0)
3.59477
(+0.890565)
-0.9973790
2/26/2021$170.00$67.025Put0000
(+0)
0
2/26/2021$165.00$62.050Put0000
(+0)
0
2/26/2021$160.00$56.950Put0000
(+0)
0
2/26/2021$155.00$52.050Put0000
(+0)
0
2/26/2021$150.00$47.025Put0000
(+0)
0
2/26/2021$145.00$42.075Put0000
(+0)
2.45
(+0.55508)
-0.9961990
2/26/2021$140.00$37.975Put1010010
(+0)
4.16582
(+2.41541)
-0.9061994
2/26/2021$135.00$32.050Put0001
(+0)
0
2/26/2021$132.00$29.100Put0000
(+0)
2.05401
(+0.478885)
-0.9891820
2/26/2021$131.00$28.050Put0004
(+0)
0
2/26/2021$130.00$27.150Put5508
(+5)
2.1561
(+0.679513)
-0.9789861
2/26/2021$129.00$26.100Put0000
(+0)
1.8875
(+0.35784)
-0.9886050
2/26/2021$128.00$25.100Put0005
(+0)
1.8375
(+0.44516)
-0.9881880
2/26/2021$127.00$24.050Put00020
(+0)
0
2/26/2021$126.00$23.125Put0002
(+0)
1.82944
(+0.238362)
-0.981840
2/26/2021$125.00$22.075Put00016
(-1)
1.4875
(+0.27853)
-0.9939480
2/26/2021$124.00$20.825Put00016
(-1)
0
2/26/2021$123.00$19.925Put00033
(+0)
0
2/26/2021$122.00$19.075Put00056
(+0)
1.31948
(+0.168346)
-0.9932050
2/26/2021$121.00$18.075Put220037
(+0)
1.24918
(+0.128517)
-0.9935384
2/26/2021$120.00$17.050Put13130127
(-1)
4
2/26/2021$119.00$16.325Put1063121
(+0)
1.78798
(+0.703255)
-0.9353436
2/26/2021$118.00$15.050Put1011134
(+0)
6
2/26/2021$117.00$14.050Put150053
(-1)
7
2/26/2021$116.00$13.100Put1517174
(+96)
1.09351
(+0.01512)
-0.9813669
2/26/2021$115.00$12.275Put194147366
(+103)
1.39267
(+0.325606)
-0.9334877
2/26/2021$114.00$11.375Put541520269
(+163)
1.42287
(+0.351829)
-0.91014631
2/26/2021$113.00$10.100Put1422521464
(+383)
0.883309
(-0.178891)
-0.97785553
2/26/2021$112.00$9.275Put360102111337
(+89)
1.13207
(+0.098885)
-0.921204160
2/26/2021$111.00$8.200Put1639531436
(+82)
0.939986
(-0.140974)
-0.93629361
2/26/2021$110.00$7.175Put821245316703
(+204)
0.813608
(-0.259702)
-0.939387152
2/26/2021$109.00$6.450Put854323246
(+47)
1.01255
(-0.052014)
-0.85742133
2/26/2021$108.00$5.175Put31218375291
(+83)
0.638733
(-0.426787)
-0.92519692
2/26/2021$107.00$4.250Put3618192441
(+149)
0.615296
(-0.503354)
-0.883045122
2/26/2021$106.00$3.225Put31013667387
(+158)
0.489437
(-0.562003)
-0.87337599
2/26/2021$105.00$2.460Put1,516558708643
(+250)
0.531836
(-0.528974)
-0.760178239
2/26/2021$104.00$1.695Put453210173243
(+212)
0.5035
(-0.59091)
-0.647765117
2/26/2021$103.00$1.010Put359125107702
(+650)
0.457867
(-0.606073)
-0.504853103
2/26/2021$102.00$0.585Put1,526721554376
(+320)
0.463014
(-0.621236)
-0.346447130
2/26/2021$101.00$0.390Put1743563206
(+192)
0.518563
(-0.617247)
-0.2351139
2/26/2021$100.00$0.240Put1,030457359449
(+307)
0.54825
(-0.611)
-0.151749142
2/26/2021$99.50$0.165Put6635117
(+2)
0.546188
(-0.602942)
-0.1132068
2/26/2021$99.00$0.270Put107543567
(+17)
0.702523
(-0.475437)
-0.13743722
2/26/2021$98.50$0.175Put150115
(+14)
0.666054
(-0.464326)
-0.0995054
2/26/2021$98.00$0.165Put11458976
(+55)
0.711242
(-0.413988)
-0.08959439
2/26/2021$97.50$0.240Put40099
(+8)
0.848996
(-0.380074)
-0.1060342
2/26/2021$97.00$0.075Put220127
(+17)
0.688978
(-0.516912)
-0.0470625
2/26/2021$96.00$0.100Put91780
(+13)
0.830885
(-0.317745)
-0.050965
2/26/2021$95.00$0.085Put181788238
(+95)
0.902553
(-0.332397)
-0.0415125
2/26/2021$90.00$0.000Put5514446
(+11)
1.25859
(-0.196508)
0.07
2/26/2021$85.00$0.010Put31028
(+2)
1.43355
(-0.162116)
-0.0037262
2/26/2021$80.00$0.100Put0000
(+0)
2.43305
(+0.16299)
-0.0196210
2/26/2021$75.00$0.000Put0000
(+0)
0.00
2/26/2021$70.00$0.125Put0002
(+0)
3.63986-0.0162970
2/26/2021$65.00$0.000Put0000
(+0)
0.00
2/26/2021$60.00$0.000Put0000
(+0)
0.00
2/26/2021$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/26/2021 by MarketBeat.com Staff

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.