Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BALL (BALL)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BALL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

70.03 
 BALL       CHANGE

0.76 
 HIGH 70.16   LOW 69.25   DIVIDEND DATE  
 OPEN 69.71   CLOSE 69.27   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,938,641   SPLIT DATE     DATE/TIME: 2024-05-14 
 OPTION VOLUME 279   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from April 23, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BALL  65.5    BALL  May 17 '24  60.00  6.15  0.65  0.99%    0.39  0
 BALL  65.5    BALL  Aug 16 '24  60.00  8.65  3.15  4.81%    0.37  3
 BALL  65.5    BALL  May 17 '24  62.50  4.15  1.15  1.76%    0.36  0
 BALL  65.5    BALL  May 17 '24  65.00  2.55  2.05  3.13%    0.34  0
 BALL  65.5    BALL  May 17 '24  70.00  0.70  0.70  1.07%    0.33  0
 BALL  65.5    BALL  May 17 '24  67.50  1.38  1.38  2.10%    0.33  0
 BALL  65.5    BALL  May 17 '24  72.50  0.30  0.30  0.46%    0.32  0
 BALL  65.5    BALL  Nov 15 '24  67.50  5.80  5.80  8.85%    0.32  6
 BALL  65.5    BALL  Jun 21 '24  60.00  6.70  1.20  1.83%    0.31  1
 BALL  65.5    BALL  Nov 15 '24  60.00  9.60  4.10  6.26%    0.31  6
 BALL  65.5    BALL  Aug 16 '24  62.50  6.25  3.25  4.96%    0.31  3
 BALL  65.5    BALL  Jun 21 '24  62.50  4.90  1.90  2.90%    0.30  1
 BALL  65.5    BALL  Nov 15 '24  70.00  4.55  4.55  6.95%    0.30  6
 BALL  65.5    BALL  Aug 16 '24  65.00  4.80  4.30  6.56%    0.30  3
 BALL  65.5    BALL  Nov 15 '24  65.00  6.55  6.05  9.24%    0.30  6
 BALL  65.5    BALL  Jun 21 '24  65.00  3.35  2.85  4.35%    0.29  1
 BALL  65.5    BALL  Aug 16 '24  67.50  3.55  3.55  5.42%    0.29  3
 BALL  65.5    BALL  Jun 21 '24  67.50  2.20  2.20  3.36%    0.29  1
 BALL  65.5    BALL  Jan 17 '25  60.00  10.30  4.80  7.33%    0.28  8
 BALL  65.5    BALL  Jan 17 '25  62.50  8.80  5.80  8.85%    0.28  8
 BALL  65.5    BALL  Jun 21 '24  72.50  0.82  0.82  1.25%    0.28  1
 BALL  65.5    BALL  Aug 16 '24  70.00  2.50  2.50  3.82%    0.28  3
 BALL  65.5    BALL  Jun 21 '24  70.00  1.32  1.32  2.02%    0.28  1
 BALL  65.5    BALL  Jan 17 '25  65.00  7.33  6.83  10.43%    0.28  8
 BALL  65.5    BALL  Aug 16 '24  72.50  1.74  1.74  2.66%    0.28  3
 BALL  65.5    BALL  Nov 15 '24  72.50  3.20  3.20  4.89%    0.28  6
 BALL  65.5    BALL  Jan 17 '25  67.50  6.10  6.10  9.31%    0.27  8
 BALL  65.5    BALL  Jan 17 '25  72.50  4.00  4.00  6.11%    0.27  8
 BALL  65.5    BALL  Jan 17 '25  70.00  4.80  4.80  7.33%    0.26  8
 BALL  65.5    BALL  Jan 16 '26  62.50  14.80  11.80  18.02%    0.23  20
 BALL  65.5    BALL  Jan 16 '26  67.50  10.90  10.90  16.64%    0.19  20
 BALL  65.5    BALL  Jan 16 '26  70.00  9.30  9.30  14.20%    0.18  20
 BALL  65.5    BALL  Jan 16 '26  65.00  12.05  11.55  17.63%    0.18  20
 BALL  65.5    BALL  Jan 16 '26  60.00  14.90  9.40  14.35%    0.15  20
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.