UK markets open in 7 hours 45 minutes
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
76.70 -0.29 (-0.38%) GOLD FUTURES
2,346.30 +0.50 (+0.02%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,253.09 +90.35 (+0.17%)
Ball Corporation (BALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621C00037500 | 2023-10-18 1:32PM EDT | 37.50 | 10.40 | 16.00 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| BALL240621C00040000 | 2023-11-09 12:03PM EDT | 40.00 | 11.60 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| BALL240621C00042500 | 2023-12-05 2:32PM EDT | 42.50 | 15.41 | 14.90 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| BALL240621C00045000 | 2024-02-12 1:39PM EDT | 45.00 | 15.89 | 18.80 | 22.90 | 0.00 | - | 1 | 6 | 0.00% |
| BALL240621C00047500 | 2024-02-05 4:20PM EDT | 47.50 | 12.20 | 16.00 | 19.40 | 0.00 | - | 3 | 13 | 0.00% |
| BALL240621C00050000 | 2024-04-11 1:47PM EDT | 50.00 | 16.90 | 17.70 | 20.70 | 0.00 | - | 1 | 47 | 129.88% |
| BALL240621C00052500 | 2024-02-09 11:57AM EDT | 52.50 | 8.10 | 12.80 | 15.20 | 0.00 | - | 1 | 21 | 0.00% |
| BALL240621C00055000 | 2024-03-15 9:52AM EDT | 55.00 | 10.51 | 10.30 | 11.70 | 0.00 | - | 1 | 136 | 0.00% |
| BALL240621C00057500 | 2024-05-31 10:23AM EDT | 57.50 | 11.43 | 11.60 | 13.70 | -1.17 | -9.29% | 1 | 127 | 72.56% |
| BALL240621C00060000 | 2024-05-31 9:30AM EDT | 60.00 | 8.90 | 9.10 | 9.80 | +1.40 | +18.67% | 4 | 499 | 49.51% |
| BALL240621C00062500 | 2024-05-30 10:48AM EDT | 62.50 | 6.10 | 5.80 | 8.10 | +0.90 | +17.31% | 13 | 653 | 59.03% |
| BALL240621C00065000 | 2024-05-30 11:41AM EDT | 65.00 | 3.31 | 4.00 | 6.10 | 0.00 | - | 10 | 212 | 54.88% |
| BALL240621C00067500 | 2024-05-31 1:39PM EDT | 67.50 | 2.00 | 2.55 | 2.75 | -0.15 | -6.98% | 16 | 432 | 25.10% |
| BALL240621C00070000 | 2024-05-31 12:16PM EDT | 70.00 | 0.85 | 1.15 | 1.30 | 0.00 | - | 3 | 2,894 | 24.10% |
| BALL240621C00072500 | 2024-05-30 3:53PM EDT | 72.50 | 0.29 | 0.40 | 0.50 | +0.04 | +16.00% | 1 | 4,516 | 23.90% |
| BALL240621C00075000 | 2024-05-24 11:38AM EDT | 75.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 2 | 574 | 28.66% |
| BALL240621C00080000 | 2024-05-31 11:19AM EDT | 80.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 67 | 34.77% |
| BALL240621C00085000 | 2024-03-11 3:17PM EDT | 85.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| BALL240621C00090000 | 2024-05-31 11:51AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 13 | 0 | 60.74% |
| BALL240621C00095000 | 2024-05-08 1:47PM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 14 | 81.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621P00022500 | 2024-03-11 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BALL240621P00035000 | 2024-02-27 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 160.94% |
| BALL240621P00037500 | 2024-03-04 3:56PM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 146.48% |
| BALL240621P00040000 | 2023-11-14 11:17AM EDT | 40.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 147.85% |
| BALL240621P00042500 | 2024-02-27 10:50AM EDT | 42.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 36 | 122.46% |
| BALL240621P00045000 | 2024-02-20 2:36PM EDT | 45.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 10 | 947 | 114.06% |
| BALL240621P00047500 | 2024-02-23 1:25PM EDT | 47.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 4 | 51 | 101.95% |
| BALL240621P00050000 | 2024-04-24 3:49PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 80 | 105 | 69.14% |
| BALL240621P00052500 | 2024-05-13 2:33PM EDT | 52.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 173 | 56.64% |
| BALL240621P00055000 | 2024-05-31 10:23AM EDT | 55.00 | 0.07 | 0.00 | 1.40 | +0.03 | +75.00% | 1 | 92 | 83.98% |
| BALL240621P00057500 | 2024-05-21 11:43AM EDT | 57.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 419 | 60.25% |
| BALL240621P00060000 | 2024-05-21 9:36AM EDT | 60.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 3 | 1,126 | 50.59% |
| BALL240621P00062500 | 2024-05-28 3:10PM EDT | 62.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 6 | 902 | 32.91% |
| BALL240621P00065000 | 2024-05-30 3:13PM EDT | 65.00 | 0.41 | 0.05 | 0.35 | 0.00 | - | 25 | 208 | 27.69% |
| BALL240621P00067500 | 2024-05-31 1:01PM EDT | 67.50 | 0.95 | 0.65 | 0.75 | -0.20 | -17.39% | 2 | 7,229 | 23.85% |
| BALL240621P00070000 | 2024-05-30 10:04AM EDT | 70.00 | 3.08 | 1.70 | 1.85 | 0.00 | - | 2 | 697 | 23.78% |
| BALL240621P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 5.20 | 8.10 | 8.70 | 0.00 | - | 7 | 10 | 76.39% |
| BALL240621P00077500 | 2024-05-31 11:00AM EDT | 77.50 | 8.80 | 7.30 | 10.40 | +0.30 | +3.53% | 1 | 7 | 79.49% |
| BALL240621P00080000 | 2024-05-09 11:57AM EDT | 80.00 | 10.30 | 9.70 | 12.30 | 0.00 | - | 1 | 1 | 78.56% |
© 2024 Yahoo. All rights reserved.