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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221118C000210002022-05-03 3:32PM EDT21.0015.2014.8015.400.00--11101.17%
NCR221118C000230002022-05-02 10:04AM EDT23.0013.3012.5013.000.00-1177.73%
NCR221118C000250002022-08-11 3:47PM EDT25.0010.709.2011.600.00-525,00855.91%
NCR221118C000260002022-05-05 11:07AM EDT26.0011.1010.5011.400.00--187.06%
NCR221118C000300002022-08-01 2:34PM EDT30.006.006.707.900.00-53166.77%
NCR221118C000320002022-07-22 3:51PM EDT32.004.245.506.300.00-1162.72%
NCR221118C000330002022-08-11 3:54PM EDT33.004.904.905.600.00-34460.84%
NCR221118C000340002022-08-04 3:42PM EDT34.003.804.205.000.00-4958.52%
NCR221118C000350002022-08-12 3:30PM EDT35.003.783.604.20+0.08+2.16%12,00855.08%
NCR221118C000360002022-07-22 3:51PM EDT36.002.113.103.900.00-2255.35%
NCR221118C000370002022-07-29 12:37PM EDT37.001.102.503.400.00-161652.98%
NCR221118C000380002022-08-12 12:53PM EDT38.002.210.602.85+0.78+54.55%418956.42%
NCR221118C000390002022-08-05 3:26PM EDT39.002.000.102.400.00-29954.47%
NCR221118C000400002022-08-11 11:15AM EDT40.001.350.003.200.00-107970.02%
NCR221118C000410002022-07-27 2:03PM EDT41.000.450.002.450.00-2463.14%
NCR221118C000420002022-07-29 12:04PM EDT42.000.200.001.200.00-5,0003,02547.19%
NCR221118C000450002022-07-25 9:30AM EDT45.000.380.002.300.00-18,41355.23%
NCR221118C000460002022-07-20 12:46PM EDT46.000.200.000.300.00-5,0001,25038.53%
NCR221118C000500002022-06-24 10:52AM EDT50.000.300.000.900.00-626551.42%
NCR221118C000550002022-08-02 1:30PM EDT55.000.200.000.850.00-62259.91%
NCR221118C000600002022-03-07 3:33PM EDT60.000.990.400.650.00-1171.29%
NCR221118C000650002022-04-27 12:14PM EDT65.000.660.000.750.00-3873.19%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221118P000200002022-07-28 2:58PM EDT20.000.600.200.950.00-2485.45%
NCR221118P000220002022-07-18 9:31AM EDT22.002.710.001.100.00-939372.66%
NCR221118P000230002022-08-10 3:03PM EDT23.000.880.103.200.00-1398.29%
NCR221118P000250002022-08-05 12:38PM EDT25.001.250.051.500.00-73578063.23%
NCR221118P000280002022-07-13 10:02AM EDT28.004.250.052.000.00-311552.93%
NCR221118P000290002022-05-16 12:09AM EDT29.004.102.954.300.00--2593.85%
NCR221118P000300002022-08-04 1:25PM EDT30.002.550.302.650.00-41,52250.42%
NCR221118P000310002022-05-02 1:23PM EDT31.004.103.604.400.00-1184.91%
NCR221118P000330002022-07-29 2:39PM EDT33.003.872.953.500.00-2158.59%
NCR221118P000340002022-07-15 10:55AM EDT34.007.851.254.000.00-521162.40%
NCR221118P000350002022-08-08 9:30AM EDT35.005.003.504.300.00-2049053.27%
NCR221118P000360002022-05-06 9:46AM EDT36.007.005.806.400.00-15675.81%
NCR221118P000370002022-06-10 9:42AM EDT37.006.908.2010.700.00-1820113.97%
NCR221118P000380002022-05-16 2:11PM EDT38.008.407.208.600.00-242583.15%
NCR221118P000390002022-05-16 3:49PM EDT39.009.208.108.700.00-11553980.76%
NCR221118P000400002022-03-18 11:20AM EDT40.006.004.605.000.00-2340.00%
NCR221118P000410002022-05-16 12:09AM EDT41.0010.609.0010.800.00--182.06%
NCR221118P000420002022-05-24 3:57PM EDT42.0012.4010.6012.000.00--191.48%
NCR221118P000450002022-02-23 2:24PM EDT45.008.307.307.700.00-19200.00%
NCR221118P000460002022-05-16 12:09AM EDT46.0014.6012.3015.000.00--180.76%
NCR221118P000550002022-02-22 12:00PM EDT55.0015.2215.0015.400.00-850.00%