NCR Corporation (NCR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR220916C00025000 | 2022-08-05 12:57PM EDT | 25.00 | 10.10 | 8.20 | 10.90 | 0.00 | - | 10 | 25 | 117.09% |
| NCR220916C00026000 | 2022-07-25 9:48AM EDT | 26.00 | 6.80 | 8.40 | 9.90 | 0.00 | - | - | 78 | 71.09% |
| NCR220916C00028000 | 2022-08-10 10:24AM EDT | 28.00 | 7.20 | 7.10 | 8.10 | 0.00 | - | 3 | 9 | 77.44% |
| NCR220916C00029000 | 2022-08-01 12:34PM EDT | 29.00 | 5.40 | 6.00 | 7.20 | 0.00 | - | 7 | 102 | 69.04% |
| NCR220916C00030000 | 2022-08-01 11:13AM EDT | 30.00 | 4.60 | 5.20 | 6.50 | 0.00 | - | 4 | 49 | 69.04% |
| NCR220916C00031000 | 2022-08-03 10:40AM EDT | 31.00 | 4.31 | 4.60 | 5.70 | 0.00 | - | 30 | 86 | 69.04% |
| NCR220916C00032000 | 2022-08-12 10:12AM EDT | 32.00 | 5.20 | 3.90 | 5.10 | +0.20 | +4.00% | 10 | 230 | 68.85% |
| NCR220916C00033000 | 2022-08-11 3:37PM EDT | 33.00 | 3.87 | 3.10 | 4.50 | 0.00 | - | 3 | 6,513 | 66.06% |
| NCR220916C00034000 | 2022-08-11 3:20PM EDT | 34.00 | 3.20 | 2.60 | 3.60 | 0.00 | - | 63 | 1,001 | 62.21% |
| NCR220916C00035000 | 2022-08-12 2:12PM EDT | 35.00 | 3.00 | 2.70 | 4.00 | +0.13 | +4.53% | 9 | 11,245 | 79.30% |
| NCR220916C00036000 | 2022-08-12 3:04PM EDT | 36.00 | 2.30 | 1.40 | 2.65 | +0.10 | +4.55% | 3 | 129 | 58.35% |
| NCR220916C00037000 | 2022-08-11 12:43PM EDT | 37.00 | 1.50 | 1.25 | 1.80 | 0.00 | - | 100 | 855 | 55.13% |
| NCR220916C00038000 | 2022-08-08 3:13PM EDT | 38.00 | 1.10 | 0.85 | 1.65 | 0.00 | - | 250 | 346 | 55.86% |
| NCR220916C00039000 | 2022-08-12 11:56AM EDT | 39.00 | 0.78 | 0.50 | 1.25 | +0.15 | +23.81% | 1 | 605 | 52.59% |
| NCR220916C00040000 | 2022-08-10 10:14AM EDT | 40.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 1,151 | 60.69% |
| NCR220916C00041000 | 2022-08-08 12:25PM EDT | 41.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 40 | 1,026 | 51.95% |
| NCR220916C00042000 | 2022-07-22 12:50PM EDT | 42.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 2 | 101 | 56.79% |
| NCR220916C00043000 | 2022-06-09 9:30AM EDT | 43.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 56 | 89.94% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR220916P00015000 | 2022-07-08 2:02PM EDT | 15.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 242.58% |
| NCR220916P00020000 | 2022-08-04 2:13PM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5,002 | 15 | 127.93% |
| NCR220916P00021000 | 2022-08-05 11:00AM EDT | 21.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 60 | 941 | 118.56% |
| NCR220916P00022000 | 2022-08-02 9:52AM EDT | 22.00 | 0.41 | 0.00 | 0.65 | 0.00 | - | 36 | 72 | 105.76% |
| NCR220916P00023000 | 2022-08-12 1:47PM EDT | 23.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 10 | 240 | 99.22% |
| NCR220916P00024000 | 2022-08-10 9:42AM EDT | 24.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 27 | 95.90% |
| NCR220916P00025000 | 2022-08-12 1:47PM EDT | 25.00 | 0.52 | 0.00 | 0.70 | -0.18 | -25.71% | 10 | 5,266 | 83.20% |
| NCR220916P00026000 | 2022-07-29 12:27PM EDT | 26.00 | 1.00 | 0.25 | 0.90 | 0.00 | - | 11 | 17 | 87.50% |
| NCR220916P00027000 | 2022-08-04 10:34AM EDT | 27.00 | 0.95 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 78.03% |
| NCR220916P00028000 | 2022-08-12 12:08PM EDT | 28.00 | 0.88 | 0.05 | 1.15 | -0.17 | -16.19% | 4 | 2,250 | 72.17% |
| NCR220916P00029000 | 2022-08-11 11:32AM EDT | 29.00 | 1.20 | 0.45 | 1.35 | 0.00 | - | 2 | 37 | 75.20% |
| NCR220916P00030000 | 2022-08-10 12:41PM EDT | 30.00 | 1.35 | 0.80 | 1.55 | 0.00 | - | 10 | 8,923 | 75.24% |
| NCR220916P00031000 | 2022-08-12 3:34PM EDT | 31.00 | 1.60 | 0.40 | 1.80 | -0.10 | -5.88% | 20 | 664 | 63.77% |
| NCR220916P00032000 | 2022-08-10 10:11AM EDT | 32.00 | 1.95 | 0.75 | 2.05 | 0.00 | - | 20 | 409 | 62.74% |
| NCR220916P00033000 | 2022-08-10 2:50PM EDT | 33.00 | 2.29 | 0.15 | 2.40 | 0.00 | - | 4 | 802 | 77.73% |
| NCR220916P00034000 | 2022-08-10 3:02PM EDT | 34.00 | 2.62 | 1.60 | 2.80 | 0.00 | - | 5 | 81 | 61.52% |
| NCR220916P00035000 | 2022-08-12 10:21AM EDT | 35.00 | 2.65 | 0.85 | 3.10 | -0.45 | -14.52% | 1 | 128 | 70.46% |
| NCR220916P00036000 | 2022-06-07 10:23AM EDT | 36.00 | 5.00 | 7.30 | 8.20 | 0.00 | - | - | 1 | 165.63% |
| NCR220916P00041000 | 2022-08-12 1:48PM EDT | 41.00 | 6.50 | 5.60 | 9.80 | -5.30 | -44.92% | 10 | 10 | 83.45% |
| NCR220916P00043000 | 2022-08-12 1:48PM EDT | 43.00 | 8.10 | 7.20 | 9.00 | -5.40 | -40.00% | 10 | 10 | 74.22% |
© 2022 Yahoo. All rights reserved.
