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

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

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/26/2021	$180.00	$0.010	Call	0	0	0	0 (+0)	3.69532	0.002616	0
2/26/2021	$175.00	$0.005	Call	0	0	0	0 (+0)	3.24493 (+1.02305)	0.001186	0
2/26/2021	$170.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
2/26/2021	$165.00	$0.000	Call	0	0	0	2 (+1)		0.0	0
2/26/2021	$160.00	$0.010	Call	0	0	0	111 (+109)	2.94061 (+1.11974)	0.002649	0
2/26/2021	$155.00	$0.055	Call	0	0	0	51 (+28)	3.23434 (+1.42965)	0.009826	0
2/26/2021	$150.00	$0.035	Call	10	0	10	121 (+0)	2.89844 (+1.1375)	0.008069	1
2/26/2021	$145.00	$0.075	Call	1	0	1	79 (+12)	2.95312 (+1.25602)	0.016216	1
2/26/2021	$140.00	$0.010	Call	5	0	0	118 (+4)	2.0978 (+0.585606)	0.003021	2
2/26/2021	$135.00	$0.015	Call	623	65	71	873 (+138)	1.95439 (+0.551706)	0.004671	69

2/26/2021	$132.00	$0.015	Call	130	16	91	271 (+130)	1.85138 (+0.522904)	0.00591	26
2/26/2021	$131.00	$0.000	Call	9	0	8	22 (+7)	2.01762 (+0.679362)	0.0	3
2/26/2021	$130.00	$0.050	Call	190	16	21	476 (+299)	1.97776 (+0.704914)	0.013807	31
2/26/2021	$129.00	$0.000	Call	26	0	1	74 (+48)	1.56462 (+0.290715)	0.0	7
2/26/2021	$128.00	$0.035	Call	48	7	19	234 (+15)	1.78052 (+0.533101)	0.010973	24
2/26/2021	$127.00	$0.020	Call	20	8	3	103 (+23)	1.62969 (+0.385388)	0.007767	12
2/26/2021	$126.00	$0.030	Call	58	36	3	189 (+147)	1.64539 (+0.427231)	0.010612	16
2/26/2021	$125.00	$0.050	Call	208	24	46	694 (+238)	1.69141 (+0.501379)	0.015821	95
2/26/2021	$124.00	$0.050	Call	56	2	5	606 (+529)	1.63189 (+0.481095)	0.016323	28
2/26/2021	$123.00	$0.055	Call	92	0	25	508 (+287)	1.59302 (+0.437617)	0.018152	30
2/26/2021	$122.00	$0.040	Call	178	11	96	415 (+67)	1.46416 (+0.339593)	0.014693	63
2/26/2021	$121.00	$0.070	Call	90	10	23	231 (+122)	1.52277 (+0.378378)	0.023397	28
2/26/2021	$120.00	$0.045	Call	259	46	63	490 (+199)	1.37812 (+0.250355)	0.01832	89
2/26/2021	$119.00	$0.030	Call	97	11	32	332 (+1)	1.25476 (+0.145498)	0.014831	29
2/26/2021	$118.00	$0.030	Call	177	60	54	660 (-150)	1.16841 (+0.050723)	0.013833	47
2/26/2021	$117.00	$0.045	Call	60	10	9	159 (+29)	1.17789 (+0.074812)	0.020392	31
2/26/2021	$116.00	$0.065	Call	115	10	37	189 (+44)	1.17056 (+0.074461)	0.027503	31
2/26/2021	$115.00	$0.070	Call	463	143	198	523 (+212)	1.1137 (+0.021336)	0.03065	105
2/26/2021	$114.00	$0.185	Call	146	46	47	269 (+73)	1.2611 (+0.162508)	0.065137	40
2/26/2021	$113.00	$0.280	Call	1,197	17	1,103	206 (+136)	1.2919 (+0.210418)	0.089302	104
2/26/2021	$112.00	$0.100	Call	308	68	84	201 (+38)	0.952827 (-0.135853)	0.047818	70
2/26/2021	$111.00	$0.175	Call	96	23	66	121 (-10)	0.983773 (-0.114367)	0.075188	42
2/26/2021	$110.00	$0.100	Call	718	329	317	166 (+20)	0.787955 (-0.289935)	0.056175	181
2/26/2021	$109.00	$0.125	Call	149	74	26	279 (-42)	0.73766 (-0.34634)	0.071847	56
2/26/2021	$108.00	$0.250	Call	601	39	519	36 (+0)	0.776399 (-0.299331)	0.122935	89
2/26/2021	$107.00	$0.220	Call	142	86	27	17 (+0)	0.64332 (-0.44724)	0.128834	35
2/26/2021	$106.00	$0.410	Call	259	45	94	11 (+6)	0.667659 (-0.435451)	0.205902	54
2/26/2021	$105.00	$0.530	Call	479	204	160	16 (+0)	0.603625 (-0.435795)	0.270498	89
2/26/2021	$104.00	$0.530	Call	310	68	195	16 (+4)	0.44857 (-0.6489)	0.335577	99
2/26/2021	$103.00	$1.185	Call	502	103	343	5 (+1)	0.564964 (-0.439336)	0.498045	90
2/26/2021	$102.00	$1.480	Call	25	8	10	3 (+0)	0.437365 (-0.927085)	0.659898	19
2/26/2021	$101.00	$2.465	Call	20	7	11	14 (+0)	0.594317 (-0.898653)	0.734728	13
2/26/2021	$100.00	$3.300	Call	9	2	2	0 (+0)	0.637373 (-0.870017)	0.811987	8
2/26/2021	$99.50	$3.775	Call	2	0	2	0 (+0)	0.68611 (-0.80068)	0.832576	2
2/26/2021	$99.00	$4.575	Call	12	4	0	0 (+0)	0.959891 (-0.616889)	0.788691	5
2/26/2021	$98.50	$4.800	Call	0	0	0	1 (+0)	0.834553 (-0.784507)	0.848771	0
2/26/2021	$98.00	$4.975	Call	0	0	0	1 (+0)	0.511463 (-1.22904)	0.967873	0
2/26/2021	$97.50	$5.300	Call	0	0	0	1 (+0)	0.0	1.0	0
2/26/2021	$97.00	$5.975	Call	0	0	0	0 (+0)	0.598802 (-1.22878)	0.972062	0
2/26/2021	$96.00	$7.025	Call	0	0	0	0 (+0)	0.804745	0.953337	0
2/26/2021	$95.00	$7.650	Call	51	1	50	0 (+0)	0.0	1.0	3
2/26/2021	$90.00	$13.075	Call	100	0	100	0 (+0)	1.50105 (+0.128112)	0.959862	10
2/26/2021	$85.00	$17.900	Call	0	0	0	0 (+0)			0
2/26/2021	$80.00	$23.050	Call	0	0	0	1 (+0)	2.46975	0.978044	0
2/26/2021	$75.00	$27.925	Call	0	0	0	0 (+0)			0
2/26/2021	$70.00	$32.925	Call	0	0	0	0 (+0)			0
2/26/2021	$65.00	$37.900	Call	0	0	0	0 (+0)			0
2/26/2021	$60.00	$43.050	Call	0	0	0	0 (+0)	4.84466	0.987949	0
2/26/2021	$55.00	$48.050	Call	0	0	0	0 (+0)	5.56875	0.989167	0
2/26/2021	$180.00	$77.100	Put	2	2	0	2 (+2)	4.18862 (+1.32741)	-0.99425	1
2/26/2021	$175.00	$72.075	Put	0	0	0	0 (+0)	3.59477 (+0.890565)	-0.997379	0
2/26/2021	$170.00	$67.025	Put	0	0	0	0 (+0)			0
2/26/2021	$165.00	$62.050	Put	0	0	0	0 (+0)			0
2/26/2021	$160.00	$56.950	Put	0	0	0	0 (+0)			0
2/26/2021	$155.00	$52.050	Put	0	0	0	0 (+0)			0
2/26/2021	$150.00	$47.025	Put	0	0	0	0 (+0)			0
2/26/2021	$145.00	$42.075	Put	0	0	0	0 (+0)	2.45 (+0.55508)	-0.996199	0
2/26/2021	$140.00	$37.975	Put	10	10	0	10 (+0)	4.16582 (+2.41541)	-0.906199	4
2/26/2021	$135.00	$32.050	Put	0	0	0	1 (+0)			0
2/26/2021	$132.00	$29.100	Put	0	0	0	0 (+0)	2.05401 (+0.478885)	-0.989182	0
2/26/2021	$131.00	$28.050	Put	0	0	0	4 (+0)			0
2/26/2021	$130.00	$27.150	Put	5	5	0	8 (+5)	2.1561 (+0.679513)	-0.978986	1
2/26/2021	$129.00	$26.100	Put	0	0	0	0 (+0)	1.8875 (+0.35784)	-0.988605	0
2/26/2021	$128.00	$25.100	Put	0	0	0	5 (+0)	1.8375 (+0.44516)	-0.988188	0
2/26/2021	$127.00	$24.050	Put	0	0	0	20 (+0)			0
2/26/2021	$126.00	$23.125	Put	0	0	0	2 (+0)	1.82944 (+0.238362)	-0.98184	0
2/26/2021	$125.00	$22.075	Put	0	0	0	16 (-1)	1.4875 (+0.27853)	-0.993948	0
2/26/2021	$124.00	$20.825	Put	0	0	0	16 (-1)			0
2/26/2021	$123.00	$19.925	Put	0	0	0	33 (+0)			0
2/26/2021	$122.00	$19.075	Put	0	0	0	56 (+0)	1.31948 (+0.168346)	-0.993205	0
2/26/2021	$121.00	$18.075	Put	22	0	0	37 (+0)	1.24918 (+0.128517)	-0.993538	4
2/26/2021	$120.00	$17.050	Put	13	13	0	127 (-1)			4
2/26/2021	$119.00	$16.325	Put	10	6	3	121 (+0)	1.78798 (+0.703255)	-0.935343	6
2/26/2021	$118.00	$15.050	Put	10	1	1	134 (+0)			6
2/26/2021	$117.00	$14.050	Put	15	0	0	53 (-1)			7
2/26/2021	$116.00	$13.100	Put	15	1	7	174 (+96)	1.09351 (+0.01512)	-0.981366	9
2/26/2021	$115.00	$12.275	Put	194	1	47	366 (+103)	1.39267 (+0.325606)	-0.93348	77
2/26/2021	$114.00	$11.375	Put	54	15	20	269 (+163)	1.42287 (+0.351829)	-0.910146	31
2/26/2021	$113.00	$10.100	Put	142	25	21	464 (+383)	0.883309 (-0.178891)	-0.977855	53
2/26/2021	$112.00	$9.275	Put	360	102	111	337 (+89)	1.13207 (+0.098885)	-0.921204	160
2/26/2021	$111.00	$8.200	Put	163	95	31	436 (+82)	0.939986 (-0.140974)	-0.936293	61
2/26/2021	$110.00	$7.175	Put	821	245	316	703 (+204)	0.813608 (-0.259702)	-0.939387	152
2/26/2021	$109.00	$6.450	Put	85	43	23	246 (+47)	1.01255 (-0.052014)	-0.857421	33
2/26/2021	$108.00	$5.175	Put	312	183	75	291 (+83)	0.638733 (-0.426787)	-0.925196	92
2/26/2021	$107.00	$4.250	Put	361	81	92	441 (+149)	0.615296 (-0.503354)	-0.883045	122
2/26/2021	$106.00	$3.225	Put	310	136	67	387 (+158)	0.489437 (-0.562003)	-0.873375	99
2/26/2021	$105.00	$2.460	Put	1,516	558	708	643 (+250)	0.531836 (-0.528974)	-0.760178	239
2/26/2021	$104.00	$1.695	Put	453	210	173	243 (+212)	0.5035 (-0.59091)	-0.647765	117
2/26/2021	$103.00	$1.010	Put	359	125	107	702 (+650)	0.457867 (-0.606073)	-0.504853	103
2/26/2021	$102.00	$0.585	Put	1,526	721	554	376 (+320)	0.463014 (-0.621236)	-0.346447	130
2/26/2021	$101.00	$0.390	Put	174	35	63	206 (+192)	0.518563 (-0.617247)	-0.23511	39
2/26/2021	$100.00	$0.240	Put	1,030	457	359	449 (+307)	0.54825 (-0.611)	-0.151749	142
2/26/2021	$99.50	$0.165	Put	66	3	51	17 (+2)	0.546188 (-0.602942)	-0.113206	8
2/26/2021	$99.00	$0.270	Put	107	54	35	67 (+17)	0.702523 (-0.475437)	-0.137437	22
2/26/2021	$98.50	$0.175	Put	15	0	1	15 (+14)	0.666054 (-0.464326)	-0.099505	4
2/26/2021	$98.00	$0.165	Put	114	5	89	76 (+55)	0.711242 (-0.413988)	-0.089594	39
2/26/2021	$97.50	$0.240	Put	4	0	0	99 (+8)	0.848996 (-0.380074)	-0.106034	2
2/26/2021	$97.00	$0.075	Put	22	0	1	27 (+17)	0.688978 (-0.516912)	-0.047062	5
2/26/2021	$96.00	$0.100	Put	9	1	7	80 (+13)	0.830885 (-0.317745)	-0.05096	5
2/26/2021	$95.00	$0.085	Put	181	7	88	238 (+95)	0.902553 (-0.332397)	-0.04151	25
2/26/2021	$90.00	$0.000	Put	55	1	44	46 (+11)	1.25859 (-0.196508)	0.0	7
2/26/2021	$85.00	$0.010	Put	3	1	0	28 (+2)	1.43355 (-0.162116)	-0.003726	2
2/26/2021	$80.00	$0.100	Put	0	0	0	0 (+0)	2.43305 (+0.16299)	-0.019621	0
2/26/2021	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/26/2021	$70.00	$0.125	Put	0	0	0	2 (+0)	3.63986	-0.016297	0
2/26/2021	$65.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/26/2021	$60.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/26/2021	$55.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

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

Adding

Adding

Adding Balfour Beatty plc (BBY.L)

Options Chain

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

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources