Breaking News

Ball Corporation (BALL)

Symbol	Exchange	Currency
BALL	NYSE	USD	Real-time
1BALL	Milan	EUR	Real-time
BLL	TradeGate	EUR	Delayed
BLL	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

60.93 -0.40 -0.65%

03:59:59 - Closed. Currency in USD

After Hours

60.93

-0.00

-0.00%

4:53:47 - Real-time Data

Type: Equity

Market: United States

Volume: 3,647,847
Bid/Ask: 0.00 / 0.00
Day's Range: 59.80 - 61.43

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Ball Option Chain

Get free option data for BALL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ball options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 04, 2026 20:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.8	37.6	0	25.00	0	0%	0	0.5	0
BALL Call 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260515\|25.00C Delta0.9796 Imp Vol2.8448 Bid34.8 Gamma0.0016 Theoretical36.2 Ask37.6 Theta-0.0668 Intrinsic Value35.93 Volume0 Vega0.0051 Time Value-35.93 Open Interest0 Rho0.006 Delta / Theta-14.6607 BALL Put 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260515\|25.00P Delta-0.0193 Imp Vol2.8143 Bid0 Gamma0.0016 Theoretical0.25 Ask0.5 Theta-0.0634 Intrinsic Value-35.93 Volume0 Vega0.005 Time Value35.93 Open Interest0 Rho-0.0004 Delta / Theta0.304
0	0%	32.3	35	0	27.50	0	0%	0	0.5	0
BALL Call 27.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260515\|27.50C Delta0.9805 Imp Vol2.4702 Bid32.3 Gamma0.0018 Theoretical33.65 Ask35 Theta-0.0561 Intrinsic Value33.43 Volume0 Vega0.0049 Time Value-33.43 Open Interest0 Rho0.007 Delta / Theta-17.4928 BALL Put 27.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260515\|27.50P Delta-0.0214 Imp Vol2.5411 Bid0 Gamma0.0019 Theoretical0.25 Ask0.5 Theta-0.0626 Intrinsic Value-33.43 Volume0 Vega0.0054 Time Value33.43 Open Interest0 Rho-0.0004 Delta / Theta0.3421
0	0%	29.8	32.6	0	30.00	0	0%	0	0.5	0
BALL Call 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260515\|30.00C Delta0.9752 Imp Vol2.3099 Bid29.8 Gamma0.0024 Theoretical31.2 Ask32.6 Theta-0.0645 Intrinsic Value30.93 Volume0 Vega0.0061 Time Value-30.93 Open Interest0 Rho0.008 Delta / Theta-15.1189 BALL Put 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260515\|30.00P Delta-0.0238 Imp Vol2.2919 Bid0 Gamma0.0023 Theoretical0.25 Ask0.5 Theta-0.0616 Intrinsic Value-30.93 Volume0 Vega0.0059 Time Value30.93 Open Interest0 Rho-0.0005 Delta / Theta0.3857
					60.93	Price @ May 04, 2026 20:40 GMT
1.33	-14.74%	1.2	1.45	67	62.50	2.74	3.4%	2.65	2.95	11
BALL Call 62.50 Exp: May 15, 2026 Last: 1.33 Chg.: -14.74% SymbolBALL\|20260515\|62.50C Delta0.396 Imp Vol0.4687 Bid1.2 Gamma0.0777 Theoretical1.33 Ask1.45 Theta-0.0882 Intrinsic Value-1.57 Volume67 Vega0.0407 Time Value2.9 Open Interest337 Rho0.0069 Delta / Theta-4.4893 BALL Put 62.50 Exp: May 15, 2026 Last: 2.74 Chg.: 3.4% SymbolBALL\|20260515\|62.50P Delta-0.6136 Imp Vol0.4392 Bid2.65 Gamma0.0826 Theoretical2.74 Ask2.95 Theta-0.0785 Intrinsic Value1.57 Volume11 Vega0.0404 Time Value1.17 Open Interest604 Rho-0.0101 Delta / Theta7.8159
0.65	-9.72%	0.55	0.75	123	65.00	4.56	0%	4.2	4.8	1
BALL Call 65.00 Exp: May 15, 2026 Last: 0.65 Chg.: -9.72% SymbolBALL\|20260515\|65.00C Delta0.2312 Imp Vol0.4749 Bid0.55 Gamma0.0606 Theoretical0.65 Ask0.75 Theta-0.0704 Intrinsic Value-4.07 Volume123 Vega0.0322 Time Value4.72 Open Interest1,054 Rho0.004 Delta / Theta-3.2859 BALL Put 65.00 Exp: May 15, 2026 Last: 4.56 Chg.: 0% SymbolBALL\|20260515\|65.00P Delta-0.7917 Imp Vol0.4363 Bid4.2 Gamma0.0741 Theoretical4.56 Ask4.8 Theta-0.0574 Intrinsic Value4.07 Volume1 Vega0.0303 Time Value0.49 Open Interest244 Rho-0.012 Delta / Theta13.7938
0.24	-25%	0.2	0.4	1	67.50	0	0%	5.8	7.2	0
BALL Call 67.50 Exp: May 15, 2026 Last: 0.24 Chg.: -25% SymbolBALL\|20260515\|67.50C Delta0.1069 Imp Vol0.4568 Bid0.2 Gamma0.0381 Theoretical0.24 Ask0.4 Theta-0.0408 Intrinsic Value-6.57 Volume1 Vega0.0195 Time Value6.81 Open Interest425 Rho0.0019 Delta / Theta-2.6173 BALL Put 67.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260515\|67.50P Delta0 Imp Vol0 Bid5.8 Gamma0 Theoretical0 Ask7.2 Theta0 Intrinsic Value6.57 Volume0 Vega0 Time Value-6.57 Open Interest40 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BALL Comments

Write your thoughts about Ball Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,973.18	+31.02	+0.52%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,209.9	+9.1	+0.13%
US Tech 100	27,698.2	+46.4	+0.17%
DAX	23,991.27	-301.11	-1.24%
Dollar Index	98.360	+0.098	+0.10%

Crude Oil WTI	104.45	-1.97	-1.85%
Brent Oil	113.44	-1.00	-0.87%
Natural Gas	2.834	-0.023	-0.81%
Gold	4,545.24	+11.94	+0.26%
Silver	73.385	-0.137	-0.19%
US Soybeans	1,222.63	+0.38	+0.03%
Copper	5.8868	+0.0268	+0.46%

Philippines 2Y	5.293	0.000	0.00%
Philippines 10Y	6.971	0.000	0.00%
Philippines 20Y	7.054	0.000	0.00%
U.S. 2Y	3.946	-0.016	-0.40%
U.S. 10Y	4.441	-0.008	-0.18%
U.S. 30Y	5.013	-0.012	-0.24%
Germany 10Y	3.0828	+0.0531	+1.75%

Alphabet C	379.64	-3.58	-0.93%
Villar Land Holdings	401.00	0.00	0.00%
Anheuser Busch ADR	73.91	-1.65	-2.18%
Booking	165.58	-4.05	-2.39%
Apple	276.83	-3.31	-1.18%
Alibaba ADR	133.27	+1.77	+1.35%
Tesla	392.51	+1.69	+0.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BALL	60.93	-0.40	-0.65%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	15.000	+0.67%	2.07M
Ayala Land	15.360	+1.72%	1.77M
BDO Unibank	114.70	-0.26%	604.63K
Metropolitan Bank	66.35	+0.08%	457.61K
Bank of the Philippine Islands	90.60	-1.52%	284.51K
International Container	770.000	+2.26%	247.52K
Jollibee Foods	162.50	-1.46%	187.44K

Name	Last	Chg. %	Vol.
Berjaya	7.990	+20.69%	400.00
Manila Bulletin	0.209	+10.00%	90.00K
Oriental Petrol	0.0140	+7.69%	13.60M
Dominion Holdings	7.870	+5.50%	715.40K
San Miguel Prf s	81.00	+5.19%	2.73K
Apollo Global	0.0075	+4.17%	53.00M
Allhome	0.25	+4.17%	100.00K

Name	Last	Chg. %	Vol.
IPM	1.720	-14.85%	1.00K
Imperial Resources	0.92	-12.38%	1.00K
Ever Gotesco	0.0300	-6.25%	12.90M
PH Resorts	0.207	-5.48%	20.00K
Union Bank	25.10	-3.65%	2.50K
Chelsea Logistics	0.870	-3.33%	1.00K
Crown Equities	0.087	-1.14%	150.00K