NCR Corporation (NCR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR220819C00025000 | 2022-07-28 9:53AM EDT | 25.00 | 6.79 | 9.30 | 10.70 | 0.00 | - | 10 | 10 | 147.27% |
| NCR220819C00027000 | 2022-07-14 10:33AM EDT | 27.00 | 3.87 | 7.40 | 8.40 | 0.00 | - | 3 | 5 | 90.63% |
| NCR220819C00028000 | 2022-08-01 3:25PM EDT | 28.00 | 5.90 | 6.40 | 7.40 | 0.00 | - | 240 | 266 | 79.69% |
| NCR220819C00029000 | 2022-07-27 2:33PM EDT | 29.00 | 3.64 | 4.90 | 6.70 | 0.00 | - | 1 | 89 | 162.70% |
| NCR220819C00029500 | 2022-08-11 11:10AM EDT | 29.50 | 5.23 | 4.90 | 6.20 | 0.00 | - | 4 | 44 | 91.80% |
| NCR220819C00030000 | 2022-08-10 3:47PM EDT | 30.00 | 4.70 | 4.00 | 5.80 | 0.00 | - | 5 | 630 | 57.81% |
| NCR220819C00030500 | 2022-07-19 10:41AM EDT | 30.50 | 4.90 | 4.00 | 6.70 | 0.00 | - | - | 4 | 144.53% |
| NCR220819C00031000 | 2022-08-12 12:03PM EDT | 31.00 | 4.14 | 3.70 | 4.40 | +0.54 | +15.00% | 1 | 3,752 | 70.70% |
| NCR220819C00031500 | 2022-07-21 10:17AM EDT | 31.50 | 3.60 | 3.30 | 3.90 | 0.00 | - | 63 | 63 | 68.75% |
| NCR220819C00032000 | 2022-08-11 10:16AM EDT | 32.00 | 3.55 | 2.85 | 3.40 | 0.00 | - | 12 | 3,943 | 63.48% |
| NCR220819C00032500 | 2022-08-11 3:37PM EDT | 32.50 | 2.60 | 2.30 | 3.00 | 0.00 | - | 13 | 515 | 57.72% |
| NCR220819C00033000 | 2022-08-10 10:16AM EDT | 33.00 | 2.37 | 1.70 | 2.60 | 0.00 | - | 23 | 4,670 | 79.10% |
| NCR220819C00033500 | 2022-08-11 3:22PM EDT | 33.50 | 2.00 | 1.50 | 2.40 | 0.00 | - | 26 | 95 | 60.16% |
| NCR220819C00034000 | 2022-08-12 3:59PM EDT | 34.00 | 1.75 | 1.40 | 2.00 | -0.20 | -10.26% | 10,090 | 19,700 | 63.97% |
| NCR220819C00034500 | 2022-08-12 10:49AM EDT | 34.50 | 1.40 | 0.90 | 1.50 | 0.00 | - | 30 | 312 | 52.44% |
| NCR220819C00035000 | 2022-08-12 3:59PM EDT | 35.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 3,613 | 32,599 | 56.45% |
| NCR220819C00035500 | 2022-08-12 11:06AM EDT | 35.50 | 1.00 | 0.30 | 1.45 | +0.17 | +20.48% | 73 | 3,152 | 59.86% |
| NCR220819C00036000 | 2022-08-12 9:47AM EDT | 36.00 | 0.75 | 0.20 | 1.30 | -0.05 | -6.25% | 5 | 1,840 | 63.09% |
| NCR220819C00037000 | 2022-08-12 12:56PM EDT | 37.00 | 0.45 | 0.00 | 0.65 | +0.15 | +50.00% | 63 | 1,694 | 53.91% |
| NCR220819C00038000 | 2022-08-11 3:59PM EDT | 38.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 26 | 3,132 | 65.23% |
| NCR220819C00039000 | 2022-08-12 3:32PM EDT | 39.00 | 0.15 | 0.15 | 0.30 | +0.05 | +50.00% | 488 | 7,640 | 70.51% |
| NCR220819C00040000 | 2022-08-12 12:57PM EDT | 40.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 35 | 20,840 | 72.85% |
| NCR220819C00041000 | 2022-08-05 11:57AM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 163 | 105.76% |
| NCR220819C00042000 | 2022-08-11 3:59PM EDT | 42.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 29 | 6,630 | 78.91% |
| NCR220819C00044000 | 2022-07-28 11:21AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 154 | 135.16% |
| NCR220819C00045000 | 2022-08-08 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 143.95% |
| NCR220819C00046000 | 2022-07-19 10:23AM EDT | 46.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 152.54% |
| NCR220819C00048000 | 2022-08-04 3:45PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,029 | 103.13% |
| NCR220819C00050000 | 2022-06-24 3:05PM EDT | 50.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 174.61% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR220819P00018000 | 2022-07-19 9:44AM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 16 | 330.86% |
| NCR220819P00020000 | 2022-08-05 10:49AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 4,186 | 285.94% |
| NCR220819P00021000 | 2022-08-03 12:15PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1,029 | 265.23% |
| NCR220819P00022000 | 2022-08-05 3:11PM EDT | 22.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 1,488 | 217.19% |
| NCR220819P00023000 | 2022-07-28 1:08PM EDT | 23.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 225.78% |
| NCR220819P00024000 | 2022-08-01 10:14AM EDT | 24.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 31 | 371 | 207.42% |
| NCR220819P00025000 | 2022-08-01 1:56PM EDT | 25.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 12 | 318 | 182.42% |
| NCR220819P00026000 | 2022-08-09 11:04AM EDT | 26.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 542 | 158.20% |
| NCR220819P00026500 | 2022-07-29 3:21PM EDT | 26.50 | 0.44 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 150.20% |
| NCR220819P00027000 | 2022-08-10 2:39PM EDT | 27.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 1,398 | 145.70% |
| NCR220819P00027500 | 2022-08-11 1:03PM EDT | 27.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 146.68% |
| NCR220819P00028000 | 2022-08-11 12:00PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 6,310 | 86.72% |
| NCR220819P00028500 | 2022-08-10 10:50AM EDT | 28.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 50 | 500 | 101.56% |
| NCR220819P00029000 | 2022-08-11 3:12PM EDT | 29.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 716 | 98.24% |
| NCR220819P00029500 | 2022-08-12 3:10PM EDT | 29.50 | 0.10 | 0.00 | 0.35 | -1.25 | -92.59% | 30 | 86 | 91.21% |
| NCR220819P00030000 | 2022-08-12 3:41PM EDT | 30.00 | 0.15 | 0.00 | 0.40 | -0.05 | -25.00% | 106 | 3,959 | 87.30% |
| NCR220819P00030500 | 2022-08-12 3:43PM EDT | 30.50 | 0.20 | 0.00 | 0.90 | -0.80 | -80.00% | 7 | 80 | 104.30% |
| NCR220819P00031000 | 2022-08-12 3:45PM EDT | 31.00 | 0.25 | 0.00 | 0.95 | -0.08 | -24.24% | 20 | 860 | 98.05% |
| NCR220819P00032000 | 2022-08-12 3:58PM EDT | 32.00 | 0.45 | 0.05 | 0.85 | -0.10 | -18.18% | 1,630 | 396 | 78.91% |
| NCR220819P00032500 | 2022-08-11 10:46AM EDT | 32.50 | 0.60 | 0.00 | 0.95 | 0.00 | - | 7 | 23 | 72.07% |
| NCR220819P00033000 | 2022-08-11 10:57AM EDT | 33.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 5 | 5,340 | 77.25% |
| NCR220819P00033500 | 2022-08-11 11:11AM EDT | 33.50 | 0.90 | 0.35 | 1.30 | 0.00 | - | 10 | 615 | 74.41% |
| NCR220819P00034000 | 2022-08-12 3:48PM EDT | 34.00 | 0.95 | 0.25 | 1.30 | 0.00 | - | 18 | 32 | 60.94% |
| NCR220819P00035000 | 2022-08-12 3:59PM EDT | 35.00 | 1.25 | 0.70 | 1.80 | -0.05 | -3.85% | 6 | 15 | 61.33% |
| NCR220819P00036000 | 2022-08-11 10:20AM EDT | 36.00 | 1.80 | 0.95 | 2.15 | 0.00 | - | 4 | 7 | 77.64% |
| NCR220819P00037000 | 2022-07-22 10:28AM EDT | 37.00 | 5.80 | 1.45 | 3.30 | 0.00 | - | 2 | 1 | 104.00% |
| NCR220819P00039000 | 2022-07-22 1:39PM EDT | 39.00 | 5.50 | 3.50 | 4.70 | 0.00 | - | 2 | 5 | 97.66% |
| NCR220819P00040000 | 2022-08-10 9:30AM EDT | 40.00 | 5.22 | 3.40 | 5.80 | 0.00 | - | 2 | 3 | 117.19% |
| NCR220819P00041000 | 2022-05-25 10:57AM EDT | 41.00 | 10.90 | 9.20 | 9.70 | 0.00 | - | - | 89 | 283.20% |
| NCR220819P00042000 | 2022-07-29 11:30AM EDT | 42.00 | 10.07 | 6.30 | 8.10 | 0.00 | - | 2 | 11 | 77.73% |
| NCR220819P00047000 | 2022-06-27 11:50AM EDT | 47.00 | 13.80 | 14.40 | 17.90 | 0.00 | - | 11 | 30 | 396.29% |
© 2022 Yahoo. All rights reserved.
