Australia markets closed

NCR Corporation (NCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.87+0.49 (+1.43%)
At close: 04:00PM EDT
35.00 +0.13 (+0.37%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220916C000250002022-08-05 12:57PM EDT25.0010.108.2010.900.00-1025117.09%
NCR220916C000260002022-07-25 9:48AM EDT26.006.808.409.900.00--7871.09%
NCR220916C000280002022-08-10 10:24AM EDT28.007.207.108.100.00-3977.44%
NCR220916C000290002022-08-01 12:34PM EDT29.005.406.007.200.00-710269.04%
NCR220916C000300002022-08-01 11:13AM EDT30.004.605.206.500.00-44969.04%
NCR220916C000310002022-08-03 10:40AM EDT31.004.314.605.700.00-308669.04%
NCR220916C000320002022-08-12 10:12AM EDT32.005.203.905.10+0.20+4.00%1023068.85%
NCR220916C000330002022-08-11 3:37PM EDT33.003.873.104.500.00-36,51366.06%
NCR220916C000340002022-08-11 3:20PM EDT34.003.202.603.600.00-631,00162.21%
NCR220916C000350002022-08-12 2:12PM EDT35.003.002.704.00+0.13+4.53%911,24579.30%
NCR220916C000360002022-08-12 3:04PM EDT36.002.301.402.65+0.10+4.55%312958.35%
NCR220916C000370002022-08-11 12:43PM EDT37.001.501.251.800.00-10085555.13%
NCR220916C000380002022-08-08 3:13PM EDT38.001.100.851.650.00-25034655.86%
NCR220916C000390002022-08-12 11:56AM EDT39.000.780.501.25+0.15+23.81%160552.59%
NCR220916C000400002022-08-10 10:14AM EDT40.000.450.000.950.00-11,15160.69%
NCR220916C000410002022-08-08 12:25PM EDT41.000.350.000.500.00-401,02651.95%
NCR220916C000420002022-07-22 12:50PM EDT42.000.630.000.500.00-210156.79%
NCR220916C000430002022-06-09 9:30AM EDT43.000.900.002.800.00--5689.94%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220916P000150002022-07-08 2:02PM EDT15.000.500.002.150.00-22242.58%
NCR220916P000200002022-08-04 2:13PM EDT20.000.350.000.750.00-5,00215127.93%
NCR220916P000210002022-08-05 11:00AM EDT21.000.250.000.750.00-60941118.56%
NCR220916P000220002022-08-02 9:52AM EDT22.000.410.000.650.00-3672105.76%
NCR220916P000230002022-08-12 1:47PM EDT23.000.350.250.45-0.10-22.22%1024099.22%
NCR220916P000240002022-08-10 9:42AM EDT24.000.550.000.850.00-12795.90%
NCR220916P000250002022-08-12 1:47PM EDT25.000.520.000.70-0.18-25.71%105,26683.20%
NCR220916P000260002022-07-29 12:27PM EDT26.001.000.250.900.00-111787.50%
NCR220916P000270002022-08-04 10:34AM EDT27.000.950.001.100.00-1578.03%
NCR220916P000280002022-08-12 12:08PM EDT28.000.880.051.15-0.17-16.19%42,25072.17%
NCR220916P000290002022-08-11 11:32AM EDT29.001.200.451.350.00-23775.20%
NCR220916P000300002022-08-10 12:41PM EDT30.001.350.801.550.00-108,92375.24%
NCR220916P000310002022-08-12 3:34PM EDT31.001.600.401.80-0.10-5.88%2066463.77%
NCR220916P000320002022-08-10 10:11AM EDT32.001.950.752.050.00-2040962.74%
NCR220916P000330002022-08-10 2:50PM EDT33.002.290.152.400.00-480277.73%
NCR220916P000340002022-08-10 3:02PM EDT34.002.621.602.800.00-58161.52%
NCR220916P000350002022-08-12 10:21AM EDT35.002.650.853.10-0.45-14.52%112870.46%
NCR220916P000360002022-06-07 10:23AM EDT36.005.007.308.200.00--1165.63%
NCR220916P000410002022-08-12 1:48PM EDT41.006.505.609.80-5.30-44.92%101083.45%
NCR220916P000430002022-08-12 1:48PM EDT43.008.107.209.00-5.40-40.00%101074.22%