NCR Corporation (NCR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR221118C00021000 | 2022-05-03 3:32PM EDT | 21.00 | 15.20 | 14.80 | 15.40 | 0.00 | - | - | 11 | 101.17% |
| NCR221118C00023000 | 2022-05-02 10:04AM EDT | 23.00 | 13.30 | 12.50 | 13.00 | 0.00 | - | 1 | 1 | 77.73% |
| NCR221118C00025000 | 2022-08-11 3:47PM EDT | 25.00 | 10.70 | 9.20 | 11.60 | 0.00 | - | 52 | 5,008 | 55.91% |
| NCR221118C00026000 | 2022-05-05 11:07AM EDT | 26.00 | 11.10 | 10.50 | 11.40 | 0.00 | - | - | 1 | 87.06% |
| NCR221118C00030000 | 2022-08-01 2:34PM EDT | 30.00 | 6.00 | 6.70 | 7.90 | 0.00 | - | 5 | 31 | 66.77% |
| NCR221118C00032000 | 2022-07-22 3:51PM EDT | 32.00 | 4.24 | 5.50 | 6.30 | 0.00 | - | 1 | 1 | 62.72% |
| NCR221118C00033000 | 2022-08-11 3:54PM EDT | 33.00 | 4.90 | 4.90 | 5.60 | 0.00 | - | 3 | 44 | 60.84% |
| NCR221118C00034000 | 2022-08-04 3:42PM EDT | 34.00 | 3.80 | 4.20 | 5.00 | 0.00 | - | 4 | 9 | 58.52% |
| NCR221118C00035000 | 2022-08-12 3:30PM EDT | 35.00 | 3.78 | 3.60 | 4.20 | +0.08 | +2.16% | 1 | 2,008 | 55.08% |
| NCR221118C00036000 | 2022-07-22 3:51PM EDT | 36.00 | 2.11 | 3.10 | 3.90 | 0.00 | - | 2 | 2 | 55.35% |
| NCR221118C00037000 | 2022-07-29 12:37PM EDT | 37.00 | 1.10 | 2.50 | 3.40 | 0.00 | - | 16 | 16 | 52.98% |
| NCR221118C00038000 | 2022-08-12 12:53PM EDT | 38.00 | 2.21 | 0.60 | 2.85 | +0.78 | +54.55% | 4 | 189 | 56.42% |
| NCR221118C00039000 | 2022-08-05 3:26PM EDT | 39.00 | 2.00 | 0.10 | 2.40 | 0.00 | - | 2 | 99 | 54.47% |
| NCR221118C00040000 | 2022-08-11 11:15AM EDT | 40.00 | 1.35 | 0.00 | 3.20 | 0.00 | - | 10 | 79 | 70.02% |
| NCR221118C00041000 | 2022-07-27 2:03PM EDT | 41.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 63.14% |
| NCR221118C00042000 | 2022-07-29 12:04PM EDT | 42.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 5,000 | 3,025 | 47.19% |
| NCR221118C00045000 | 2022-07-25 9:30AM EDT | 45.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 8,413 | 55.23% |
| NCR221118C00046000 | 2022-07-20 12:46PM EDT | 46.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5,000 | 1,250 | 38.53% |
| NCR221118C00050000 | 2022-06-24 10:52AM EDT | 50.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 6 | 265 | 51.42% |
| NCR221118C00055000 | 2022-08-02 1:30PM EDT | 55.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 6 | 22 | 59.91% |
| NCR221118C00060000 | 2022-03-07 3:33PM EDT | 60.00 | 0.99 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 71.29% |
| NCR221118C00065000 | 2022-04-27 12:14PM EDT | 65.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 73.19% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR221118P00020000 | 2022-07-28 2:58PM EDT | 20.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | 2 | 4 | 85.45% |
| NCR221118P00022000 | 2022-07-18 9:31AM EDT | 22.00 | 2.71 | 0.00 | 1.10 | 0.00 | - | 93 | 93 | 72.66% |
| NCR221118P00023000 | 2022-08-10 3:03PM EDT | 23.00 | 0.88 | 0.10 | 3.20 | 0.00 | - | 1 | 3 | 98.29% |
| NCR221118P00025000 | 2022-08-05 12:38PM EDT | 25.00 | 1.25 | 0.05 | 1.50 | 0.00 | - | 735 | 780 | 63.23% |
| NCR221118P00028000 | 2022-07-13 10:02AM EDT | 28.00 | 4.25 | 0.05 | 2.00 | 0.00 | - | 31 | 15 | 52.93% |
| NCR221118P00029000 | 2022-05-16 12:09AM EDT | 29.00 | 4.10 | 2.95 | 4.30 | 0.00 | - | - | 25 | 93.85% |
| NCR221118P00030000 | 2022-08-04 1:25PM EDT | 30.00 | 2.55 | 0.30 | 2.65 | 0.00 | - | 4 | 1,522 | 50.42% |
| NCR221118P00031000 | 2022-05-02 1:23PM EDT | 31.00 | 4.10 | 3.60 | 4.40 | 0.00 | - | 1 | 1 | 84.91% |
| NCR221118P00033000 | 2022-07-29 2:39PM EDT | 33.00 | 3.87 | 2.95 | 3.50 | 0.00 | - | 2 | 1 | 58.59% |
| NCR221118P00034000 | 2022-07-15 10:55AM EDT | 34.00 | 7.85 | 1.25 | 4.00 | 0.00 | - | 5 | 211 | 62.40% |
| NCR221118P00035000 | 2022-08-08 9:30AM EDT | 35.00 | 5.00 | 3.50 | 4.30 | 0.00 | - | 20 | 490 | 53.27% |
| NCR221118P00036000 | 2022-05-06 9:46AM EDT | 36.00 | 7.00 | 5.80 | 6.40 | 0.00 | - | 1 | 56 | 75.81% |
| NCR221118P00037000 | 2022-06-10 9:42AM EDT | 37.00 | 6.90 | 8.20 | 10.70 | 0.00 | - | 1 | 820 | 113.97% |
| NCR221118P00038000 | 2022-05-16 2:11PM EDT | 38.00 | 8.40 | 7.20 | 8.60 | 0.00 | - | 24 | 25 | 83.15% |
| NCR221118P00039000 | 2022-05-16 3:49PM EDT | 39.00 | 9.20 | 8.10 | 8.70 | 0.00 | - | 115 | 539 | 80.76% |
| NCR221118P00040000 | 2022-03-18 11:20AM EDT | 40.00 | 6.00 | 4.60 | 5.00 | 0.00 | - | 2 | 34 | 0.00% |
| NCR221118P00041000 | 2022-05-16 12:09AM EDT | 41.00 | 10.60 | 9.00 | 10.80 | 0.00 | - | - | 1 | 82.06% |
| NCR221118P00042000 | 2022-05-24 3:57PM EDT | 42.00 | 12.40 | 10.60 | 12.00 | 0.00 | - | - | 1 | 91.48% |
| NCR221118P00045000 | 2022-02-23 2:24PM EDT | 45.00 | 8.30 | 7.30 | 7.70 | 0.00 | - | 19 | 20 | 0.00% |
| NCR221118P00046000 | 2022-05-16 12:09AM EDT | 46.00 | 14.60 | 12.30 | 15.00 | 0.00 | - | - | 1 | 80.76% |
| NCR221118P00055000 | 2022-02-22 12:00PM EDT | 55.00 | 15.22 | 15.00 | 15.40 | 0.00 | - | 8 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
