Australia markets closed

NCR Corporation (NCR)

NYSE - NYSE Delayed 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221021C000150002022-05-03 2:16PM EDT15.0020.4019.5020.800.00--4121.00%
NCR221021C000210002022-05-27 3:45PM EDT21.0015.2013.2013.900.00-11952.34%
NCR221021C000220002022-05-03 2:40PM EDT22.0014.2013.7014.100.00--6104.64%
NCR221021C000230002022-05-03 2:40PM EDT23.0013.4013.0013.300.00--2105.13%
NCR221021C000240002022-05-03 3:42PM EDT24.0012.5012.2012.500.00--8103.27%
NCR221021C000260002022-08-12 3:47PM EDT26.009.808.0010.50+2.30+30.67%11754.59%
NCR221021C000280002022-04-27 12:42PM EDT28.005.009.4010.900.00--82112.84%
NCR221021C000290002022-07-19 9:33AM EDT29.006.505.208.100.00-156550.15%
NCR221021C000300002022-08-05 2:24PM EDT30.006.705.107.300.00-411,09556.54%
NCR221021C000310002022-08-12 1:12PM EDT31.006.303.706.60+1.42+29.10%58976.86%
NCR221021C000320002022-08-10 1:17PM EDT32.005.375.206.200.00-103,31770.61%
NCR221021C000330002022-08-10 11:50AM EDT33.004.672.505.700.00-720451.98%
NCR221021C000340002022-08-12 12:12PM EDT34.004.143.004.80+0.14+3.50%4123,64857.47%
NCR221021C000350002022-08-12 3:59PM EDT35.003.502.253.90+0.13+3.86%2719,33451.54%
NCR221021C000360002022-08-11 10:00AM EDT36.002.902.554.600.00-180566.70%
NCR221021C000370002022-08-12 9:52AM EDT37.002.350.103.00+0.60+34.29%3531063.53%
NCR221021C000380002022-08-11 2:52PM EDT38.001.581.302.050.00-155953.37%
NCR221021C000390002022-08-08 11:11AM EDT39.001.400.902.10+0.12+9.38%504,15559.33%
NCR221021C000400002022-08-12 3:09PM EDT40.000.850.451.05+0.06+7.59%2324,33844.90%
NCR221021C000410002022-08-10 11:13AM EDT41.000.500.002.450.00-5413,59452.44%
NCR221021C000420002022-06-14 3:59PM EDT42.000.890.002.450.00-3013556.35%
NCR221021C000430002022-08-05 3:35PM EDT43.000.500.000.500.00-1,0006,18243.36%
NCR221021C000440002022-08-04 10:54AM EDT44.000.300.002.200.00-57260.94%
NCR221021C000450002022-08-11 2:47PM EDT45.000.210.000.600.00-519,84552.20%
NCR221021C000460002022-04-29 10:17AM EDT46.001.350.002.300.00-121168.56%
NCR221021C000470002022-05-18 2:59PM EDT47.001.100.002.200.00-1020870.51%
NCR221021C000480002022-04-29 10:17AM EDT48.001.150.001.750.00-31368.02%
NCR221021C000490002022-05-27 11:28AM EDT49.000.900.000.750.00-108955.81%
NCR221021C000500002022-05-02 10:52AM EDT50.001.450.002.700.00-47,10284.77%
NCR221021C000550002022-07-14 9:42AM EDT55.000.630.000.050.00-5008,38248.05%
NCR221021C000600002022-04-20 11:04AM EDT60.000.750.000.750.00--50078.27%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221021P000200002022-05-27 10:33AM EDT20.001.010.651.350.00-1806119.53%
NCR221021P000210002022-07-27 1:06PM EDT21.000.850.003.200.00-1122132.13%
NCR221021P000220002022-08-02 12:22PM EDT22.000.500.000.700.00-2013576.17%
NCR221021P000230002022-07-21 10:18AM EDT23.000.900.002.950.00-27111.13%
NCR221021P000240002022-08-11 10:06AM EDT24.000.700.301.200.00-11280.52%
NCR221021P000250002022-08-10 2:57PM EDT25.000.930.103.200.00-255805100.15%
NCR221021P000270002022-08-12 11:02AM EDT27.001.200.003.60+0.20+20.00%1165088.53%
NCR221021P000280002022-08-10 2:16PM EDT28.001.430.051.850.00-3032,55260.74%
NCR221021P000290002022-08-05 2:24PM EDT29.001.700.002.000.00-7018255.62%
NCR221021P000300002022-08-10 9:48AM EDT30.002.140.402.300.00-25019,62656.98%
NCR221021P000310002022-08-10 3:01PM EDT31.002.150.352.650.00-918853.22%
NCR221021P000320002022-08-11 10:03AM EDT32.002.451.102.900.00-270955.54%
NCR221021P000330002022-08-10 2:16PM EDT33.002.931.503.300.00-30393354.98%
NCR221021P000340002022-08-12 10:07AM EDT34.003.001.953.70-0.10-3.23%2454154.00%
NCR221021P000350002022-08-11 10:01AM EDT35.003.502.405.100.00-21,09560.55%
NCR221021P000360002022-08-12 10:08AM EDT36.003.702.805.80-4.20-53.16%1671260.06%
NCR221021P000370002022-05-18 10:38AM EDT37.007.007.409.100.00-223114.89%
NCR221021P000380002022-05-17 2:47PM EDT38.007.308.409.700.00-35117.29%
NCR221021P000390002022-05-05 1:34PM EDT39.007.706.707.800.00--176.56%
NCR221021P000400002022-05-23 3:59PM EDT40.009.768.3010.400.00--199.78%
NCR221021P000410002022-05-05 10:28AM EDT41.009.008.109.100.00-8675.07%
NCR221021P000430002022-05-10 10:36AM EDT43.0012.409.7010.800.00-12177.20%
NCR221021P000440002022-05-05 1:08PM EDT44.0010.9010.6011.200.00--274.46%
NCR221021P000450002022-05-16 12:09AM EDT45.0013.8011.3013.900.00--191.06%
NCR221021P000460002022-05-16 12:09AM EDT46.0014.4012.5015.200.00--199.15%
NCR221021P000470002022-04-21 10:23AM EDT47.007.2015.7016.100.00--5121.05%
NCR221021P000550002022-05-09 3:59PM EDT55.0022.3019.3022.400.00-1080.96%