UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.14 +0.15 (+0.19%) GOLD FUTURES
2,342.00 +19.70 (+0.85%) DOW
39,330.30 +273.91 (+0.70%) Bitcoin GBP
49,619.20 -464.40 (-0.93%)
Ball Corporation (BALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor17 May 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 | 27.70 | 31.60 | 0.00 | - | 1 | 66 | 187.11% |
| 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 | 24.40 | 24.70 | 0.00 | - | 1 | 3 | 133.20% |
| BALL240517C00047500 | 2024-01-30 2:07PM EDT | 47.50 | 10.60 | 15.40 | 17.30 | 0.00 | - | 1 | 399 | 0.00% |
| BALL240517C00050000 | 2024-05-07 11:16AM EDT | 50.00 | 19.35 | 19.40 | 19.70 | 0.00 | - | 1 | 653 | 104.30% |
| BALL240517C00052500 | 2024-03-25 3:06PM EDT | 52.50 | 14.40 | 10.70 | 15.30 | 0.00 | - | 25 | 74 | 0.00% |
| BALL240517C00055000 | 2024-05-08 1:49PM EDT | 55.00 | 14.91 | 14.40 | 14.70 | 0.00 | - | 2 | 2,395 | 77.73% |
| BALL240517C00057500 | 2024-04-26 12:58PM EDT | 57.50 | 13.18 | 11.90 | 12.20 | 0.00 | - | 50 | 211 | 64.84% |
| BALL240517C00060000 | 2024-05-08 1:49PM EDT | 60.00 | 9.96 | 9.40 | 9.70 | 0.00 | - | 2 | 428 | 52.34% |
| BALL240517C00062500 | 2024-05-07 9:30AM EDT | 62.50 | 6.89 | 6.90 | 7.20 | 0.00 | - | 1 | 1,197 | 50.98% |
| BALL240517C00065000 | 2024-05-08 12:16PM EDT | 65.00 | 4.95 | 4.50 | 4.70 | 0.00 | - | 28 | 1,066 | 36.33% |
| BALL240517C00067500 | 2024-05-09 9:30AM EDT | 67.50 | 3.02 | 2.10 | 2.35 | +0.30 | +11.03% | 2 | 3,049 | 25.49% |
| BALL240517C00070000 | 2024-05-09 12:14PM EDT | 70.00 | 0.65 | 0.50 | 0.55 | -0.15 | -18.75% | 8 | 5,515 | 18.02% |
| BALL240517C00072500 | 2024-05-08 3:39PM EDT | 72.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 28 | 386 | 23.05% |
| BALL240517C00075000 | 2024-05-07 9:50AM EDT | 75.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 5 | 303 | 44.53% |
| BALL240517C00080000 | 2024-04-26 10:41AM EDT | 80.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 1 | 13 | 68.26% |
Putsfor17 May 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 | 377.73% |
| BALL240517P00032500 | 2023-12-11 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 217.97% |
| BALL240517P00035000 | 2023-11-07 4:18PM EDT | 35.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 235.55% |
| BALL240517P00037500 | 2023-11-22 12:04PM EDT | 37.50 | 0.36 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 236.33% |
| BALL240517P00040000 | 2023-12-19 4:18PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 205.47% |
| BALL240517P00042500 | 2024-02-14 2:00PM EDT | 42.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 182.81% |
| BALL240517P00045000 | 2024-04-18 2:35PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 708 | 114.06% |
| BALL240517P00047500 | 2024-03-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 100.78% |
| BALL240517P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,396 | 89.06% |
| BALL240517P00052500 | 2024-04-24 12:27PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 117 | 76.56% |
| BALL240517P00055000 | 2024-04-26 9:55AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 65.63% |
| BALL240517P00057500 | 2024-04-30 3:23PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 54.30% |
| BALL240517P00060000 | 2024-05-06 12:28PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,658 | 48.44% |
| BALL240517P00062500 | 2024-04-29 11:31AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 790 | 41.99% |
| BALL240517P00065000 | 2024-05-07 3:05PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 1,147 | 29.10% |
| BALL240517P00067500 | 2024-05-09 12:57PM EDT | 67.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 20 | 780 | 19.63% |
| BALL240517P00070000 | 2024-05-09 12:38PM EDT | 70.00 | 0.93 | 0.90 | 1.00 | +0.18 | +24.00% | 8 | 759 | 16.11% |
| BALL240517P00072500 | 2024-04-30 11:03AM EDT | 72.50 | 2.33 | 2.95 | 3.20 | 0.00 | - | 10 | 7 | 23.93% |
| BALL240517P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 6.90 | 5.30 | 5.70 | 0.00 | - | 13 | 0 | 36.33% |
© 2024 Yahoo. All rights reserved.