Ball Corporation (BALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240517C00037500 | 2023-10-23 11:21AM EDT | 37.50 | 9.00 | 17.10 | 17.80 | 0.00 | - | 2 | 5 | 0.00% |
| BALL240517C00040000 | 2024-04-30 1:58PM EDT | 40.00 | 30.15 | 27.30 | 31.20 | 0.00 | - | 1 | 66 | 135.16% |
| BALL240517C00042500 | 2023-11-02 9:46AM EDT | 42.50 | 9.69 | 14.00 | 16.70 | 0.00 | - | 3 | 50 | 0.00% |
| BALL240517C00045000 | 2024-04-30 1:59PM EDT | 45.00 | 25.19 | 24.00 | 24.80 | 0.00 | - | 1 | 3 | 137.89% |
| BALL240517C00047500 | 2024-01-30 2:07PM EDT | 47.50 | 10.60 | 15.40 | 17.30 | 0.00 | - | 1 | 399 | 0.00% |
| BALL240517C00050000 | 2024-05-01 1:41PM EDT | 50.00 | 19.35 | 17.00 | 19.40 | +0.88 | +4.76% | 1 | 653 | 108.59% |
| BALL240517C00052500 | 2024-03-25 3:06PM EDT | 52.50 | 14.40 | 10.70 | 15.30 | 0.00 | - | 25 | 74 | 0.00% |
| BALL240517C00055000 | 2024-05-07 11:11AM EDT | 55.00 | 14.37 | 12.20 | 15.00 | +1.17 | +8.86% | 1 | 2,395 | 116.31% |
| BALL240517C00057500 | 2024-04-26 12:58PM EDT | 57.50 | 13.18 | 9.70 | 13.80 | 0.00 | - | 50 | 211 | 51.56% |
| BALL240517C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 10.80 | 9.20 | 11.40 | 0.00 | - | 100 | 428 | 93.55% |
| BALL240517C00062500 | 2024-05-07 9:30AM EDT | 62.50 | 6.89 | 4.70 | 8.00 | +0.84 | +13.88% | 1 | 1,197 | 81.74% |
| BALL240517C00065000 | 2024-05-07 3:07PM EDT | 65.00 | 4.40 | 2.40 | 5.90 | -0.05 | -1.12% | 2 | 1,079 | 72.95% |
| BALL240517C00067500 | 2024-05-07 10:14AM EDT | 67.50 | 2.35 | 2.05 | 2.35 | +0.02 | +0.86% | 3 | 3,052 | 27.93% |
| BALL240517C00070000 | 2024-05-07 12:43PM EDT | 70.00 | 0.59 | 0.50 | 0.60 | +0.13 | +28.26% | 4 | 5,529 | 19.56% |
| BALL240517C00072500 | 2024-05-07 3:05PM EDT | 72.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 4 | 388 | 22.17% |
| BALL240517C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 5 | 306 | 35.45% |
| BALL240517C00080000 | 2024-04-26 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 54.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240517P00022500 | 2024-02-21 2:08PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 340.63% |
| BALL240517P00032500 | 2023-12-11 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 196.88% |
| BALL240517P00035000 | 2023-11-07 4:18PM EDT | 35.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 212.11% |
| BALL240517P00037500 | 2023-11-22 12:04PM EDT | 37.50 | 0.36 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 212.70% |
| BALL240517P00040000 | 2023-12-19 4:18PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 184.96% |
| BALL240517P00042500 | 2024-02-14 2:00PM EDT | 42.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 164.45% |
| BALL240517P00045000 | 2024-04-18 2:35PM EDT | 45.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 708 | 152.93% |
| BALL240517P00047500 | 2024-03-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 90.63% |
| BALL240517P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,396 | 87.11% |
| BALL240517P00052500 | 2024-04-24 12:27PM EDT | 52.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 117 | 75.39% |
| BALL240517P00055000 | 2024-04-26 9:55AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 64.45% |
| BALL240517P00057500 | 2024-04-30 3:23PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 53.52% |
| BALL240517P00060000 | 2024-05-06 12:28PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7,658 | 50.78% |
| BALL240517P00062500 | 2024-04-29 11:31AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 790 | 51.66% |
| BALL240517P00065000 | 2024-05-07 3:05PM EDT | 65.00 | 0.07 | 0.05 | 0.20 | -0.13 | -65.00% | 4 | 1,151 | 30.27% |
| BALL240517P00067500 | 2024-05-07 10:06AM EDT | 67.50 | 0.25 | 0.25 | 0.30 | -0.30 | -54.55% | 9 | 782 | 19.24% |
| BALL240517P00070000 | 2024-05-06 2:54PM EDT | 70.00 | 1.60 | 1.15 | 1.35 | 0.00 | - | 17 | 695 | 18.70% |
| BALL240517P00072500 | 2024-04-30 11:03AM EDT | 72.50 | 2.33 | 3.20 | 5.40 | 0.00 | - | 10 | 7 | 71.63% |
| BALL240517P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 6.90 | 4.50 | 7.90 | 0.00 | - | 13 | 0 | 88.53% |
© 2024 Yahoo. All rights reserved.