Australia markets closed

NCR Corporation (NCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.38-0.73 (-2.35%)
At close: 04:00PM EDT
30.38 -0.06 (-0.20%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220715C000200002022-07-01 10:35AM EDT20.0010.309.7012.90+0.50+5.10%24228.13%
NCR220715C000230002022-06-28 9:30AM EDT23.0010.737.608.200.00-1212139.84%
NCR220715C000240002022-06-28 9:30AM EDT24.009.786.807.200.00-1212132.23%
NCR220715C000250002022-06-29 11:51AM EDT25.005.425.906.400.00-137126.86%
NCR220715C000260002022-06-29 12:15PM EDT26.005.805.105.600.00-101100122.66%
NCR220715C000270002022-06-22 2:13PM EDT27.005.504.405.000.00-4058124.41%
NCR220715C000280002022-06-17 2:40PM EDT28.005.753.704.500.00-12125.39%
NCR220715C000290002022-06-29 11:58AM EDT29.003.302.953.900.00-95266120.12%
NCR220715C000300002022-07-01 2:05PM EDT30.002.652.453.10-0.30-10.17%5,00011,257113.77%
NCR220715C000310002022-06-29 12:43PM EDT31.002.901.952.550.00-6521110.45%
NCR220715C000320002022-07-01 11:13AM EDT32.001.901.502.45-0.09-4.52%5918115.63%
NCR220715C000330002022-07-01 11:06AM EDT33.001.551.352.00-0.66-29.86%51,477117.29%
NCR220715C000340002022-07-01 12:16PM EDT34.001.250.901.60-0.45-26.47%1071,208110.94%
NCR220715C000350002022-07-01 3:59PM EDT35.001.051.051.20-0.19-15.32%6,04252,996116.70%
NCR220715C000360002022-07-01 3:57PM EDT36.000.760.651.00-0.26-25.49%119,957111.52%
NCR220715C000370002022-07-01 2:11PM EDT37.000.600.401.00-0.20-25.00%25230,111113.97%
NCR220715C000380002022-07-01 1:06PM EDT38.000.350.200.80-0.50-58.82%732,425109.77%
NCR220715C000390002022-06-30 3:15PM EDT39.000.520.200.500.00-12,886106.15%
NCR220715C000400002022-06-30 10:00AM EDT40.000.200.150.55-0.05-20.00%128,191113.48%
NCR220715C000410002022-06-29 10:59AM EDT41.000.200.050.40-0.12-37.50%14,580108.01%
NCR220715C000420002022-07-01 10:38AM EDT42.000.030.000.70-0.69-95.83%59,222127.25%
NCR220715C000430002022-06-30 3:45PM EDT43.000.200.000.600.00-11,331128.71%
NCR220715C000440002022-07-01 10:38AM EDT44.000.100.050.20-0.10-50.00%234,758112.11%
NCR220715C000450002022-06-30 3:45PM EDT45.000.200.050.150.00-1,10731,664112.89%
NCR220715C000460002022-06-10 3:09PM EDT46.000.220.000.750.00-71,097154.30%
NCR220715C000470002022-06-30 3:43PM EDT47.000.300.000.750.00-1005,191159.96%
NCR220715C000480002022-05-26 2:25PM EDT48.000.180.000.750.00-12795165.43%
NCR220715C000490002022-06-30 3:43PM EDT49.000.100.000.750.00-4174170.70%
NCR220715C000500002022-06-29 12:40PM EDT50.000.050.000.350.00-2918,408150.39%
NCR220715C000550002022-04-29 9:58AM EDT55.000.200.002.150.00-11,419259.57%
NCR220715C000600002022-05-02 11:52AM EDT60.000.280.000.000.00-263,41650.00%
NCR220715C000650002022-06-24 11:33AM EDT65.000.170.000.400.00-11213.28%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220715P000150002022-06-23 10:37AM EDT15.000.050.000.100.00-1147180.47%
NCR220715P000200002022-07-01 10:52AM EDT20.000.200.100.20+0.05+33.33%962,531138.67%
NCR220715P000210002022-06-28 3:32PM EDT21.000.300.150.35+0.01+3.45%1578140.82%
NCR220715P000220002022-06-30 11:11AM EDT22.000.350.150.500.00-1905135.55%
NCR220715P000230002022-06-29 11:21AM EDT23.000.750.250.600.00-361439131.06%
NCR220715P000240002022-06-29 10:58AM EDT24.000.790.350.750.00-1664,386126.76%
NCR220715P000250002022-06-29 11:07AM EDT25.001.100.500.900.00-756,427122.07%
NCR220715P000260002022-07-01 3:28PM EDT26.000.900.701.050.00-515,015116.99%
NCR220715P000270002022-07-01 3:59PM EDT27.001.050.951.30-0.25-19.23%3524113.97%
NCR220715P000280002022-06-30 3:39PM EDT28.001.501.251.950.00-103,549119.53%
NCR220715P000290002022-06-29 11:52AM EDT29.002.551.452.450.00-110559115.72%
NCR220715P000300002022-07-01 10:49AM EDT30.002.652.052.60+0.29+12.29%408,432110.64%
NCR220715P000310002022-07-01 10:13AM EDT31.002.652.553.40+0.11+4.33%5415115.04%
NCR220715P000320002022-06-29 11:58AM EDT32.004.202.953.900.00-72,722108.11%
NCR220715P000330002022-06-29 11:58AM EDT33.004.903.604.600.00-2699108.40%
NCR220715P000340002022-06-28 2:38PM EDT34.004.204.505.300.00-11,169112.31%
NCR220715P000350002022-06-27 2:43PM EDT35.004.105.006.000.00-1138,794104.00%
NCR220715P000360002022-06-23 11:41AM EDT36.006.616.006.800.00-15736108.98%
NCR220715P000370002022-06-08 3:20PM EDT37.005.106.907.500.00-1662106.45%
NCR220715P000380002022-06-24 12:51PM EDT38.006.427.808.400.00-121,125108.40%
NCR220715P000390002022-06-24 12:51PM EDT39.007.208.509.300.00-1290799.90%
NCR220715P000400002022-06-24 12:52PM EDT40.007.808.9010.600.00-126,07889.84%
NCR220715P000410002022-06-24 12:52PM EDT41.008.659.6012.000.00-1253102.73%
NCR220715P000420002022-06-24 12:54PM EDT42.009.4611.1012.300.00-2583492.97%
NCR220715P000430002022-06-24 12:54PM EDT43.0010.3511.7013.400.00-242,083167.58%
NCR220715P000440002022-05-20 12:38PM EDT44.0012.5011.2014.200.00-1460159.86%
NCR220715P000450002022-05-17 3:33PM EDT45.0010.6614.1015.700.00-109138.67%
NCR220715P000460002022-05-16 12:09AM EDT46.0013.8012.2014.700.00--60.00%
NCR220715P000470002022-05-09 3:33PM EDT47.0014.6012.8014.000.00-340.00%
NCR220715P000480002022-05-13 1:50PM EDT48.0014.8014.4018.300.00-19192.38%
NCR220715P000490002022-04-21 10:30AM EDT49.007.2015.9018.900.00-12160.16%
NCR220715P000550002022-04-01 1:13PM EDT55.0015.2019.2020.600.00-330.00%