Log in
NYSE:BLL

Ball Options Chain and Prices

$81.47
+1.37 (+1.71 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$79.24
Now: $81.47
$81.74
50-Day Range
$73.95
MA: $79.39
$84.67
52-Week Range
$51.26
Now: $81.47
$85.68
Volume988,101 shs
Average Volume2.21 million shs
Market Capitalization$26.61 billion
P/E Ratio74.06
Dividend Yield0.75%
Beta0.54

Options Chain

Ball (NYSE:BLL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$115.00$0.050Call0001
(+0)
0.62008
(-0.012373)
0.0124530
10/16/2020$110.00$0.025Call000104
(+0)
0.506101
(-0.013503)
0.0079280
10/16/2020$105.00$0.050Call0008
(+0)
0.478083
(-0.016448)
0.0155880
10/16/2020$100.00$0.075Call00036
(+0)
0.424113
(-0.040333)
0.0248130
10/16/2020$95.00$0.125Call00068
(+0)
0.366022
(-0.008806)
0.0440450
10/16/2020$92.50$0.075Call1515029
(+0)
0.286124
(-0.024459)
0.0347561
10/16/2020$90.00$0.125Call000196
(-5)
0.259877
(-0.015922)
0.0587370
10/16/2020$87.50$0.375Call3000111
(-54)
0.273047
(-0.000391)
0.1453132
10/16/2020$85.00$0.875Call2883668
(-7)
0.276769
(-0.00608)
0.2725898
10/16/2020$82.50$1.800Call942796
(+3)
0.290218
(-0.005842)
0.4423679
10/16/2020$80.00$3.150Call165101551905
(-59)
0.302911
(-0.009356)
0.61317550
10/16/2020$77.50$4.950Call21137
(+0)
0.325083
(-0.003942)
0.7518392
10/16/2020$75.00$6.900Call00094
(+0)
0.31933
(-0.021279)
0.8684820
10/16/2020$72.50$9.600Call0000
(+0)
0.458762
(+0.122644)
0.8676850
10/16/2020$70.00$11.900Call0000
(+0)
0.4949360.9095410
10/16/2020$67.50$13.550Call0000
(+0)
0.01.00
10/16/2020$65.00$16.550Call0000
(+0)
0.478238
(+0.022689)
0.9786490
10/16/2020$60.00$21.550Call0000
(+0)
0.6219890.9832160
10/16/2020$55.00$26.400Call0000
(+0)
0
10/16/2020$50.00$31.400Call0000
(+0)
0
10/16/2020$47.50$33.950Call0000
(+0)
0
10/16/2020$45.00$36.400Call0000
(+0)
0
10/16/2020$42.50$38.900Call0000
(+0)
0
10/16/2020$115.00$33.600Put0000
(+0)
0.663528
(-0.153748)
-0.9838490
10/16/2020$110.00$28.550Put0000
(+0)
0.506929
(-0.225211)
-0.9931080
10/16/2020$105.00$23.600Put0000
(+0)
0.506929
(-0.136606)
-0.9799690
10/16/2020$100.00$18.600Put0000
(+0)
0.423627
(-0.126537)
-0.9764920
10/16/2020$95.00$13.600Put0000
(+0)
0.335938
(-0.115279)
-0.971010
10/16/2020$92.50$11.100Put0000
(+0)
0.28989
(-0.041027)
-0.9670080
10/16/2020$90.00$8.500Put0001
(+0)
0
10/16/2020$87.50$6.400Put1015
(+0)
0.272879
(-0.001285)
-0.8592151
10/16/2020$85.00$4.450Put00033
(+0)
0.28296
(-0.013452)
-0.7229650
10/16/2020$82.50$2.850Put00097
(-1)
0.290953
(-0.006415)
-0.5571680
10/16/2020$80.00$1.675Put10151
(-2)
0.300928
(-0.026343)
-0.3860311
10/16/2020$77.50$0.950Put50530
(+0)
0.320054
(-0.017744)
-0.2442613
10/16/2020$75.00$0.500Put10001688
(-1)
0.336567
(-0.010382)
-0.1417392
10/16/2020$72.50$0.275Put00085
(+1)
0.360875
(-0.01247)
-0.0811680
10/16/2020$70.00$0.150Put100098
(+0)
0.386593
(-0.025705)
-0.0454062
10/16/2020$67.50$0.100Put00011
(+0)
0.434133
(+0.015476)
-0.0290820
10/16/2020$65.00$0.075Put0007
(+0)
0.478432-0.0204360
10/16/2020$60.00$0.000Put0000
(+0)
0.00
10/16/2020$55.00$0.100Put0000
(+0)
0.808294
(+0.047013)
-0.0161240
10/16/2020$50.00$0.050Put0000
(+0)
0.896875
(-0.002734)
-0.0077580
10/16/2020$47.50$0.050Put0000
(+0)
0.983773
(+0.046737)
-0.0072570
10/16/2020$45.00$0.050Put0000
(+0)
1.06846
(+0.048833)
-0.0065730
10/16/2020$42.50$0.050Put0000
(+0)
1.16215
(+0.050743)
-0.0060810
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/26/2020 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.