Log in

Ball Options Chain (NYSE:BLL)

$74.11
+0.24 (+0.32 %)
(As of 10/18/2019 04:00 PM ET)
Today's Range
$72.86
Now: $74.11
$74.83
50-Day Range
$69.99
MA: $74.55
$80.61
52-Week Range
$42.24
Now: $74.11
$81.88
Volume2.04 million shs
Average Volume2.21 million shs
Market Capitalization$24.60 billion
P/E Ratio33.69
Dividend Yield0.81%
Beta0.73

Options Chain

Ball (NYSE:BLL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$90.00$0.025Call01280.302791 (-0.029332)0.011953
11/15/2019$87.50$0.050Call01040.292049 (-0.019178)0.022941
11/15/2019$85.00$0.075Call25650.266137 (-0.000482)0.035527
11/15/2019$82.50$0.175Call15172 (+10)0.259631 (-0.009722)0.075352
11/15/2019$80.00$0.475Call252,693 (+11)0.270057 (+0.002115)0.166688
11/15/2019$77.50$1.025Call521,748 (+122)0.275535 (+0.005737)0.297855
11/15/2019$75.00$2.025Call461,743 (+11)0.29157 (+0.013304)0.463728
11/15/2019$72.50$3.450Call6313,843 (+573)0.309595 (+0.018538)0.623415
11/15/2019$70.00$5.250Call9306 (+2)0.331008 (+0.024404)0.752577
11/15/2019$67.50$7.350Call0530 (+1)0.361249 (+0.026541)0.840612
11/15/2019$65.00$9.650Call2542 (-5)0.405203 (+0.030609)0.891887
11/15/2019$62.50$11.950Call1490.424996 (+0.01863)0.93544
11/15/2019$60.00$14.400Call02780.482114 (+0.020613)0.95138
11/15/2019$57.50$16.800Call018 (+1)0.498604 (+0.073709)0.972331
11/15/2019$55.00$19.250Call1340 (-3)0.5254460.983456
11/15/2019$52.50$21.700Call010.5123560.993957
11/15/2019$50.00$24.200Call050.5847750.994113
11/15/2019$47.50$26.450Call00
11/15/2019$45.00$29.200Call010.7463940.994182
11/15/2019$42.50$31.550Call00
11/15/2019$40.00$34.200Call000.9346590.994077
11/15/2019$37.50$36.600Call00
11/15/2019$90.00$16.200Put000.493799 (+0.100047)-0.917204
11/15/2019$87.50$13.450Put010.339784 (-0.005531)-0.965296
11/15/2019$85.00$10.900Put020.250721 (-0.014873)-0.985521
11/15/2019$82.50$8.450Put060.238221 (-0.030888)-0.952844
11/15/2019$80.00$6.250Put1590.26368 (-0.014627)-0.847647
11/15/2019$77.50$4.350Put5261 (-1)0.276962 (+0.006663)-0.70421
11/15/2019$75.00$2.800Put937430.286453 (+0.005698)-0.539231
11/15/2019$72.50$1.675Put1021,046 (+39)0.298634 (+0.001466)-0.374253
11/15/2019$70.00$1.025Put52705 (-1)0.325941 (+0.007842)-0.244691
11/15/2019$67.50$0.625Put159440.35376 (+0.008637)-0.155044
11/15/2019$65.00$0.425Put72020.397308 (+0.020594)-0.103102
11/15/2019$62.50$0.275Put0780.434385 (+0.029915)-0.066409
11/15/2019$60.00$0.150Put253260.450447-0.037951
11/15/2019$57.50$0.000Put0870
11/15/2019$55.00$0.100Put01470.56365 (+0.014097)-0.021589
11/15/2019$52.50$0.050Put010.578278 (+0.014962)-0.011215
11/15/2019$50.00$0.025Put010.5949 (+0.014097)-0.006031
11/15/2019$47.50$0.025Put0530.665479 (+0.019145)-0.005453
11/15/2019$45.00$0.025Put000.736011 (+0.016256)-0.004748
11/15/2019$42.50$0.025Put000.817399 (+0.022077)-0.004462
11/15/2019$40.00$0.025Put000.898733 (+0.018746)-0.003993
11/15/2019$37.50$0.025Put000.984164 (+0.021053)-0.003535
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/19/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel