Ball Corporation (BALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
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 | 2023-10-23 11:39AM EDT | 40.00 | 7.30 | 14.90 | 15.10 | 0.00 | - | 2 | 65 | 0.00% |
| BALL240517C00042500 | 2023-11-02 9:46AM EDT | 42.50 | 9.69 | 14.00 | 16.70 | 0.00 | - | 3 | 50 | 0.00% |
| BALL240517C00045000 | 2024-04-23 10:55AM EDT | 45.00 | 20.80 | 23.70 | 27.20 | 0.00 | - | 2 | 3 | 108.69% |
| BALL240517C00047500 | 2024-01-30 2:07PM EDT | 47.50 | 10.60 | 15.40 | 17.30 | 0.00 | - | 1 | 399 | 0.00% |
| BALL240517C00050000 | 2024-04-26 1:53PM EDT | 50.00 | 20.56 | 20.00 | 20.50 | +5.66 | +37.99% | 1 | 652 | 70.51% |
| BALL240517C00052500 | 2024-03-25 3:06PM EDT | 52.50 | 14.40 | 10.70 | 15.30 | 0.00 | - | 25 | 74 | 0.00% |
| BALL240517C00055000 | 2024-04-23 10:55AM EDT | 55.00 | 10.91 | 15.20 | 15.40 | 0.00 | - | 1 | 2,395 | 57.23% |
| BALL240517C00057500 | 2024-04-26 12:58PM EDT | 57.50 | 13.18 | 12.70 | 14.90 | +2.71 | +25.88% | 50 | 214 | 83.59% |
| BALL240517C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 10.80 | 10.20 | 10.50 | +5.00 | +86.21% | 100 | 510 | 48.73% |
| BALL240517C00062500 | 2024-04-26 11:59AM EDT | 62.50 | 7.92 | 6.80 | 8.00 | +4.37 | +123.10% | 8 | 1,198 | 38.87% |
| BALL240517C00065000 | 2024-04-26 12:10PM EDT | 65.00 | 5.08 | 5.30 | 5.70 | +2.48 | +95.38% | 149 | 1,145 | 33.89% |
| BALL240517C00067500 | 2024-04-26 2:04PM EDT | 67.50 | 3.60 | 3.20 | 3.50 | +2.20 | +157.14% | 152 | 3,045 | 27.95% |
| BALL240517C00070000 | 2024-04-26 1:46PM EDT | 70.00 | 1.90 | 1.60 | 1.75 | +1.15 | +153.33% | 189 | 5,659 | 24.37% |
| BALL240517C00072500 | 2024-04-26 1:53PM EDT | 72.50 | 0.72 | 0.55 | 0.65 | +0.38 | +111.76% | 68 | 288 | 22.17% |
| BALL240517C00075000 | 2024-04-26 12:48PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 130 | 108 | 23.34% |
| BALL240517C00080000 | 2024-04-26 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 13 | 31.15% |
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 | 243.16% |
| BALL240517P00032500 | 2023-12-11 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 141.02% |
| BALL240517P00035000 | 2023-11-07 4:18PM EDT | 35.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 152.34% |
| BALL240517P00037500 | 2023-11-22 12:04PM EDT | 37.50 | 0.36 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 152.93% |
| BALL240517P00040000 | 2023-12-19 4:18PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 133.20% |
| BALL240517P00042500 | 2024-02-14 2:00PM EDT | 42.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 118.75% |
| BALL240517P00045000 | 2024-04-18 2:35PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 708 | 74.22% |
| BALL240517P00047500 | 2024-03-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 66.02% |
| BALL240517P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 1 | 2,396 | 58.20% |
| BALL240517P00052500 | 2024-04-24 12:27PM EDT | 52.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 50.78% |
| BALL240517P00055000 | 2024-04-24 12:28PM EDT | 55.00 | 0.03 | 0.00 | 0.30 | -0.07 | -70.00% | 1 | 53 | 57.42% |
| BALL240517P00057500 | 2024-04-25 3:52PM EDT | 57.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 18 | 257 | 40.04% |
| BALL240517P00060000 | 2024-04-26 1:32PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.47 | -92.16% | 2,050 | 11,947 | 32.62% |
| BALL240517P00062500 | 2024-04-26 2:05PM EDT | 62.50 | 0.08 | 0.05 | 0.10 | -0.82 | -91.11% | 19 | 796 | 28.81% |
| BALL240517P00065000 | 2024-04-26 1:42PM EDT | 65.00 | 0.12 | 0.10 | 0.20 | -1.73 | -93.51% | 110 | 1,217 | 24.61% |
| BALL240517P00067500 | 2024-04-26 1:56PM EDT | 67.50 | 0.45 | 0.40 | 0.50 | -2.85 | -86.36% | 318 | 634 | 21.63% |
| BALL240517P00070000 | 2024-04-26 1:43PM EDT | 70.00 | 1.10 | 1.20 | 1.30 | -3.80 | -77.55% | 289 | 45 | 20.04% |
| BALL240517P00072500 | 2024-04-19 10:52AM EDT | 72.50 | 8.00 | 2.30 | 2.90 | 0.00 | - | 7 | 7 | 20.48% |
| BALL240517P00075000 | 2024-04-26 12:26PM EDT | 75.00 | 5.00 | 4.80 | 5.10 | -4.60 | -47.92% | 8 | 10 | 23.44% |
© 2024 Yahoo. All rights reserved.