Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,533.11 +1,785.90 (+3.09%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Ball Corporation (BALL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 26.30 | 30.00 | 0.00 | - | 1 | 66 | 133.40% |
| 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 | 21.10 | 25.00 | 0.00 | - | 1 | 3 | 91.80% |
| 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 | 18.47 | 17.70 | 20.00 | 0.00 | - | 1 | 653 | 123.44% |
| BALL240517C00052500 | 2024-03-25 3:06PM EDT | 52.50 | 14.40 | 10.70 | 15.30 | 0.00 | - | 25 | 74 | 0.00% |
| BALL240517C00055000 | 2024-05-02 3:30PM EDT | 55.00 | 13.20 | 11.20 | 14.70 | -0.20 | -1.49% | 4 | 2,395 | 120.26% |
| BALL240517C00057500 | 2024-04-26 12:58PM EDT | 57.50 | 13.18 | 10.10 | 12.50 | 0.00 | - | 50 | 211 | 78.08% |
| BALL240517C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 10.80 | 6.80 | 10.00 | 0.00 | - | 100 | 428 | 51.17% |
| BALL240517C00062500 | 2024-05-01 9:38AM EDT | 62.50 | 6.05 | 5.50 | 5.80 | 0.00 | - | 4 | 1,197 | 35.45% |
| BALL240517C00065000 | 2024-05-02 3:35PM EDT | 65.00 | 3.35 | 3.30 | 3.50 | -0.26 | -7.20% | 3 | 1,079 | 28.32% |
| BALL240517C00067500 | 2024-05-02 3:19PM EDT | 67.50 | 1.60 | 1.45 | 1.60 | -0.10 | -5.88% | 5 | 3,048 | 23.68% |
| BALL240517C00070000 | 2024-05-02 10:30AM EDT | 70.00 | 0.55 | 0.40 | 0.50 | -0.15 | -21.43% | 2 | 5,522 | 21.83% |
| BALL240517C00072500 | 2024-05-02 3:17PM EDT | 72.50 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 10 | 400 | 25.20% |
| BALL240517C00075000 | 2024-05-02 12:22PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 16 | 290 | 34.18% |
| BALL240517C00080000 | 2024-04-26 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 55.96% |
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 | 279.30% |
| BALL240517P00032500 | 2023-12-11 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 160.16% |
| BALL240517P00035000 | 2023-11-07 4:18PM EDT | 35.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 172.46% |
| BALL240517P00037500 | 2023-11-22 12:04PM EDT | 37.50 | 0.36 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 172.66% |
| BALL240517P00040000 | 2023-12-19 4:18PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 149.61% |
| BALL240517P00042500 | 2024-02-14 2:00PM EDT | 42.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 323 | 132.42% |
| BALL240517P00045000 | 2024-04-18 2:35PM EDT | 45.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 708 | 122.85% |
| BALL240517P00047500 | 2024-03-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 71.88% |
| BALL240517P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 2,396 | 96.29% |
| BALL240517P00052500 | 2024-04-24 12:27PM EDT | 52.50 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 117 | 83.79% |
| BALL240517P00055000 | 2024-04-26 9:55AM EDT | 55.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 53 | 71.58% |
| BALL240517P00057500 | 2024-04-30 3:23PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 40.82% |
| BALL240517P00060000 | 2024-05-02 12:31PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 4,226 | 8,762 | 44.63% |
| BALL240517P00062500 | 2024-04-29 11:31AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 790 | 48.39% |
| BALL240517P00065000 | 2024-05-02 11:15AM EDT | 65.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 4 | 1,151 | 24.32% |
| BALL240517P00067500 | 2024-05-02 12:05PM EDT | 67.50 | 0.70 | 0.80 | 0.95 | +0.12 | +20.69% | 6 | 897 | 20.85% |
| BALL240517P00070000 | 2024-05-02 3:12PM EDT | 70.00 | 2.10 | 2.25 | 2.90 | 0.00 | - | 54 | 628 | 29.69% |
| BALL240517P00072500 | 2024-04-30 11:03AM EDT | 72.50 | 2.33 | 3.00 | 4.80 | 0.00 | - | 10 | 7 | 28.17% |
| BALL240517P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 6.90 | 5.00 | 7.40 | 0.00 | - | 13 | 2 | 41.16% |
© 2024 Yahoo. All rights reserved.