NYSE - Delayed Quote USD

Ball Corporation (BALL)

Compare
55.83 -0.36 (-0.64%)
At close: December 27 at 4:00:02 PM EST
55.83 0.00 (0.00%)
After hours: December 27 at 5:21:25 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BALL250117C00025000 2/16/2024 6:50 PM 25 37.74 37.40 42.00 0.00 0.00% 1 7 616.41%
BALL250117C00027500 6/13/2023 4:13 PM 27.5 27.89 29.50 30.70 0.00 0.00% 1 0 273.34%
BALL250117C00030000 4/2/2024 5:00 PM 30 38.13 36.60 40.50 0.00 0.00% 2 35 647.46%
BALL250117C00032500 11/16/2023 8:20 PM 32.5 20.98 25.00 29.50 0.00 0.00% 6 31 302.05%
BALL250117C00035000 12/9/2024 6:03 PM 35 23.00 18.70 23.50 0.00 0.00% 3 49 119.24%
BALL250117C00037500 12/14/2023 8:26 PM 37.5 23.64 20.30 21.30 0.00 0.00% 2 6 200.29%
BALL250117C00040000 11/21/2024 4:21 PM 40 21.00 13.60 18.40 0.00 0.00% 2 124 81.84%
BALL250117C00042500 12/27/2024 5:00 PM 42.5 13.50 13.30 13.70 -14.11 -51.10% 1 35 69.34%
BALL250117C00045000 7/18/2024 4:52 PM 45 18.50 19.00 19.50 0.00 0.00% 4 31 278.32%
BALL250117C00047500 12/26/2024 5:43 PM 47.5 9.07 8.40 8.80 0.00 0.00% 1 16 50.78%
BALL250117C00050000 12/26/2024 6:45 PM 50 6.40 5.80 6.30 0.00 0.00% 7 42 45.51%
BALL250117C00052500 12/20/2024 2:33 PM 52.5 3.80 2.30 3.80 0.00 0.00% 1 227 31.25%
BALL250117C00055000 12/23/2024 2:41 PM 55 1.95 1.55 1.75 0.00 0.00% 32 133 24.37%
BALL250117C00057500 12/27/2024 4:51 PM 57.5 0.55 0.40 0.55 -0.15 -21.43% 2 379 22.22%
BALL250117C00060000 12/27/2024 6:17 PM 60 0.10 0.10 0.15 -0.05 -33.33% 13 883 23.24%
BALL250117C00062500 12/23/2024 5:55 PM 62.5 0.10 0.00 0.75 0.00 0.00% 11 405 52.44%
BALL250117C00065000 12/23/2024 8:56 PM 65 0.10 0.00 0.30 0.00 0.00% 3 689 47.95%
BALL250117C00067500 12/4/2024 6:57 PM 67.5 0.30 0.00 0.70 0.00 0.00% 2 1,790 58.50%
BALL250117C00070000 12/23/2024 6:30 PM 70 0.33 0.00 0.70 0.00 0.00% 1 345 66.50%
BALL250117C00072500 12/23/2024 8:57 PM 72.5 0.40 0.00 0.70 0.00 0.00% 2 327 73.93%
BALL250117C00075000 12/26/2024 5:44 PM 75 0.04 0.00 0.70 0.00 0.00% 1 686 80.96%
BALL250117C00077500 12/27/2024 6:58 PM 77.5 0.05 0.00 0.25 0.00 0.00% 55 151 71.88%
BALL250117C00080000 7/30/2024 1:43 PM 80 0.70 0.00 0.00 0.00 0.00% 1 673 25.00%
BALL250117C00085000 7/17/2024 3:24 PM 85 0.35 0.05 0.75 0.00 0.00% 1 155 108.50%
BALL250117C00090000 4/29/2024 3:41 PM 90 1.30 0.40 0.50 0.00 0.00% 3 76 122.36%
BALL250117C00095000 5/13/2024 1:46 PM 95 0.50 0.20 0.30 0.00 0.00% 1 5 118.95%
BALL250117C00100000 4/26/2024 2:15 PM 100 0.40 0.05 1.00 0.00 0.00% 50 50 146.48%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BALL250117P00022500 12/14/2023 7:34 PM 22.5 0.10 0.00 0.15 0.00 0.00% 2 18 173.83%
BALL250117P00025000 8/5/2024 5:15 PM 25 0.14 0.00 0.95 0.00 0.00% 1 181 214.26%
BALL250117P00027500 10/16/2023 7:45 PM 27.5 0.85 0.15 0.60 0.00 0.00% 3 8 182.42%
BALL250117P00030000 7/12/2024 4:40 PM 30 0.15 0.00 0.75 0.00 0.00% 1 18 162.89%
BALL250117P00032500 2/1/2024 2:46 PM 32.5 0.35 0.05 0.30 0.00 0.00% 1 17 124.61%
BALL250117P00035000 2/1/2024 2:45 PM 35 0.56 0.10 0.40 0.00 0.00% 1 15 117.38%
BALL250117P00037500 6/18/2024 4:00 PM 37.5 0.10 0.05 0.75 0.00 0.00% 6 30 113.87%
BALL250117P00040000 6/18/2024 3:02 PM 40 0.27 0.05 0.55 0.00 0.00% 1 59 92.19%
BALL250117P00042500 2/29/2024 8:06 PM 42.5 0.65 0.15 0.40 0.00 0.00% 16 44 76.86%
BALL250117P00045000 4/22/2024 6:27 PM 45 0.50 0.10 0.95 0.00 0.00% 2 47 75.78%
BALL250117P00047500 12/19/2024 5:43 PM 47.5 0.15 0.00 0.15 0.00 0.00% 7 152 44.14%
BALL250117P00050000 12/20/2024 6:33 PM 50 0.11 0.00 0.20 0.00 0.00% 2 385 35.16%
BALL250117P00052500 12/26/2024 5:37 PM 52.5 0.16 0.15 0.25 0.00 0.00% 1 915 24.76%
BALL250117P00055000 12/27/2024 8:40 PM 55 0.73 0.55 0.75 0.18 32.73% 3 545 21.05%
BALL250117P00057500 12/26/2024 2:48 PM 57.5 1.70 1.95 2.10 0.00 0.00% 2 1,213 19.63%
BALL250117P00060000 12/20/2024 3:36 PM 60 4.30 3.70 4.30 0.20 4.88% 1 1,233 22.46%
BALL250117P00062500 12/19/2024 3:22 PM 62.5 6.78 5.60 7.00 0.00 0.00% 10 4 39.89%
BALL250117P00065000 12/6/2024 5:07 PM 65 7.50 6.90 11.50 0.00 0.00% 10 7 100.73%
BALL250117P00067500 11/29/2024 4:34 PM 67.5 5.80 10.40 11.80 0.00 0.00% 19 7 46.88%
BALL250117P00070000 12/27/2024 5:02 PM 70 14.20 12.30 14.30 6.17 76.84% 1 0 53.91%
BALL250117P00072500 9/13/2024 2:13 PM 72.5 7.50 8.10 8.40 0.00 0.00% 1 28 0.00%
BALL250117P00075000 12/19/2024 8:26 PM 75 19.94 17.50 20.30 0.00 0.00% 5 9 110.25%
BALL250117P00077500 12/19/2024 8:26 PM 77.5 22.44 20.10 21.80 0.00 0.00% 5 0 72.46%
BALL250117P00080000 12/11/2024 5:17 PM 80 22.70 22.80 24.80 0.00 0.00% 1 0 107.32%
BALL250117P00085000 5/15/2024 1:45 PM 85 14.30 17.60 20.60 0.00 0.00% - 0 0.00%
BALL250117P00090000 12/12/2024 4:29 PM 90 32.20 31.60 36.20 0.00 0.00% 1 0 179.64%

Related Tickers

CCK Crown Holdings, Inc.
83.19
+0.02%
 
PKG Packaging Corporation of America
227.09
-1.03%
 
AVY Avery Dennison Corporation
188.51
-0.44%
 
SW Smurfit Westrock Plc
54.35
+0.37%
 
SEE Sealed Air Corporation
34.26
-0.09%
 
GPK Graphic Packaging Holding Company
27.45
-0.40%
 
AMCR Amcor plc
9.44
-0.21%
 
BERY Berry Global Group, Inc.
65.02
-0.08%
 
REYN Reynolds Consumer Products Inc.
27.29
-0.26%
 
IP International Paper Company
54.49
-1.30%