BLL - Ball Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLL180119C000175002018-01-18 4:31AM EST17.5020.570.000.000.00-400.00%
BLL180119C000275002017-11-17 11:47PM EST27.5012.1012.0012.800.00-1010458.01%
BLL180119C000287502017-10-26 9:33AM EST28.7513.8913.6014.300.00-71,504790.63%
BLL180119C000300002017-12-26 2:41PM EST30.007.607.608.100.00-44180.00%
BLL180119C000350002016-03-21 5:20PM EST35.0033.5035.4037.500.00-024,893.75%
BLL180119C000362502018-01-17 9:30AM EST36.252.950.000.000.00-200.00%
BLL180119C000375002018-01-08 9:42AM EST37.501.150.500.700.00-82050.00%
BLL180119C000387502018-01-17 11:47AM EST38.750.450.000.000.00-1200.00%
BLL180119C000400002018-01-17 9:31AM EST40.000.200.000.000.00-100012.50%
BLL180119C000412502017-12-26 12:58PM EST41.250.050.000.050.00-3079051.17%
BLL180119C000425002017-12-21 9:39AM EST42.500.050.000.050.00-151,42862.50%
BLL180119C000437502018-01-17 9:30AM EST43.750.300.000.000.00-3050.00%
BLL180119C000450002017-11-02 10:12AM EST45.000.100.150.250.00-101,726146.09%
BLL180119C000475002017-11-07 3:56PM EST47.500.050.000.050.00-138530125.00%
BLL180119C000500002017-08-01 2:05PM EST50.000.270.150.250.00-714219.53%
BLL180119C000550001969-12-31 7:00PM EST55.000.0016.3018.100.00-001,921.09%
BLL180119C000575002017-04-26 11:10AM EST57.5018.700.000.000.00-189050.00%
BLL180119C000600002017-05-10 1:37PM EST60.0020.5320.6021.200.00-188722,370.70%
BLL180119C000625001969-12-31 7:00PM EST62.500.0011.6013.400.00-001,603.52%
BLL180119C000650002017-05-04 8:39AM EST65.0016.1515.3016.200.00-231,931.06%
BLL180119C000675001969-12-31 7:00PM EST67.5013.750.000.000.00-0050.00%
BLL180119C000700002017-02-02 9:52AM EST70.009.007.0010.800.00-5111,388.28%
BLL180119C000725002017-05-08 1:51PM EST72.509.408.909.90+1.80+23.68%103051,461.23%
BLL180119C000750002017-05-08 9:42AM EST75.007.607.508.20-0.70-8.43%2351,354.30%
BLL180119C000775002017-05-04 12:23PM EST77.506.705.906.600.00-3451291,238.48%
BLL180119C000800002017-05-15 12:02PM EST80.005.505.205.60+0.20+3.77%12211,185.55%
BLL180119C000825002017-05-04 8:39AM EST82.503.833.304.000.00-1621,038.48%
BLL180119C000850002017-05-11 8:45AM EST85.002.652.703.100.00-15204980.08%
BLL180119C000875002017-05-04 9:03AM EST87.502.321.652.300.00-79889.65%
BLL180119C000900002017-03-29 9:08AM EST90.000.700.451.000.00-450454710.16%
BLL180119C000950002016-11-28 9:30AM EST95.002.000.901.550.00-1250835.16%
BLL180119C001000002017-05-04 9:03AM EST100.000.880.150.450.00-78657.03%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLL180119P000212502017-06-09 10:44PM EST21.250.050.000.150.00-22412.50%
BLL180119P000287502017-11-13 10:13AM EST28.750.090.000.050.00-14150190.63%
BLL180119P000300002017-11-30 9:53AM EST30.000.050.000.050.00-10240167.19%
BLL180119P000325002017-12-29 11:13AM EST32.500.050.000.100.00-1289136.72%
BLL180119P000337502017-06-09 10:44PM EST33.750.450.500.600.00-1212213.09%
BLL180119P000362502018-01-16 10:33AM EST36.250.030.000.000.00-5025.00%
BLL180119P000387502018-01-17 12:17PM EST38.750.150.000.000.00-3203.13%
BLL180119P000400002018-01-17 3:13PM EST40.000.950.000.000.00-1300.00%
BLL180119P000412502017-12-19 1:43PM EST41.252.753.203.400.00-254169.14%
BLL180119P000425002017-12-08 12:18PM EST42.503.002.853.10+1.15+62.16%1330.00%
BLL180119P000437502017-10-30 8:55AM EST43.751.801.852.00-2.30-56.10%310.00%
BLL180119P000475002017-06-02 10:51PM EST47.508.205.205.500.00-11110.00%
BLL180119P000500002017-12-20 12:47PM EST50.0011.9411.7012.200.00-10344.73%
BLL180119P000600002017-05-12 10:06AM EST60.000.550.400.65+0.04+7.84%21370.00%
BLL180119P000700002017-05-05 1:54PM EST70.001.501.551.900.00-252690.00%
BLL180119P000725002017-05-04 12:25PM EST72.502.112.052.500.00-74970.00%
BLL180119P000750002017-05-15 9:31AM EST75.002.602.502.85-1.40-35.00%28440.00%
BLL180119P000775002017-02-07 3:54PM EST77.508.816.908.000.00-5370.00%
BLL180119P000800002017-04-12 2:02PM EST80.009.809.0010.40+0.30+3.16%1140.00%
BLL180119P000850002017-04-12 2:01PM EST85.0013.8013.2014.40+1.70+14.05%190.00%