NCR Corporation (NCR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR221216C00017000 | 2022-10-06 8:50AM EST | 17.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| NCR221216C00018000 | 2022-10-14 11:30AM EST | 18.00 | 2.42 | 4.80 | 5.80 | 0.00 | - | 2 | 144 | 100.00% |
| NCR221216C00019000 | 2022-11-16 9:30AM EST | 19.00 | 3.85 | 4.20 | 6.00 | 0.00 | - | 2 | 112 | 118.16% |
| NCR221216C00020000 | 2022-11-04 12:55PM EST | 20.00 | 1.35 | 3.50 | 4.00 | 0.00 | - | 2 | 66 | 61.72% |
| NCR221216C00021000 | 2022-12-01 9:58AM EST | 21.00 | 3.11 | 2.15 | 2.95 | 0.00 | - | 60 | 544 | 67.77% |
| NCR221216C00022000 | 2022-11-29 9:53AM EST | 22.00 | 1.66 | 1.70 | 2.40 | 0.00 | - | 20 | 425 | 57.23% |
| NCR221216C00023000 | 2022-11-18 2:25PM EST | 23.00 | 0.86 | 0.90 | 1.30 | 0.00 | - | 47 | 1,058 | 51.56% |
| NCR221216C00023500 | 2022-12-01 1:13PM EST | 23.50 | 1.15 | 0.75 | 1.00 | 0.00 | - | 2 | 2 | 50.10% |
| NCR221216C00024000 | 2022-12-01 1:13PM EST | 24.00 | 0.87 | 0.55 | 0.80 | 0.00 | - | 4 | 302 | 51.86% |
| NCR221216C00025000 | 2022-12-01 1:45PM EST | 25.00 | 0.36 | 0.20 | 0.50 | 0.00 | - | 17 | 7,229 | 54.69% |
| NCR221216C00026000 | 2022-11-14 3:08PM EST | 26.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 56.64% |
| NCR221216C00027000 | 2022-11-15 1:10PM EST | 27.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 50.00% |
| NCR221216C00028000 | 2022-05-23 1:50PM EST | 28.00 | 9.10 | 5.70 | 7.40 | 0.00 | - | 1 | 2 | 437.79% |
| NCR221216C00030000 | 2022-09-19 2:16PM EST | 30.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 11 | 89 | 77.34% |
| NCR221216C00032000 | 2022-11-28 2:17PM EST | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 127.54% |
| NCR221216C00033000 | 2022-08-25 2:00PM EST | 33.00 | 4.60 | 0.05 | 0.20 | 0.00 | - | 1 | 51 | 104.69% |
| NCR221216C00034000 | 2022-10-18 9:37AM EST | 34.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 392 | 144.34% |
| NCR221216C00035000 | 2022-09-27 2:34PM EST | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 242 | 152.15% |
| NCR221216C00036000 | 2022-11-21 3:40PM EST | 36.00 | 0.10 | 0.00 | 0.40 | -1.75 | -94.59% | 3 | 54 | 137.50% |
| NCR221216C00037000 | 2022-09-16 8:33AM EST | 37.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 39 | 191.60% |
| NCR221216C00038000 | 2022-08-17 2:41PM EST | 38.00 | 1.18 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 164.65% |
| NCR221216C00039000 | 2022-08-16 11:21AM EST | 39.00 | 1.40 | 0.00 | 1.05 | 0.00 | - | 10 | 127 | 196.48% |
| NCR221216C00040000 | 2022-10-12 1:31PM EST | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 186.72% |
| NCR221216C00041000 | 2022-08-11 10:15AM EST | 41.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | 91 | 91 | 221.78% |
| NCR221216C00042000 | 2022-05-20 2:42PM EST | 42.00 | 2.35 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 260.35% |
| NCR221216C00044000 | 2022-05-02 2:43PM EST | 44.00 | 2.55 | 0.25 | 4.00 | 0.00 | - | 1 | 1 | 350.29% |
| NCR221216C00045000 | 2022-10-05 10:56AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 7,054 | 137.50% |
| NCR221216C00050000 | 2022-10-28 1:20PM EST | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 156.25% |
| NCR221216C00055000 | 2022-10-14 11:02AM EST | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 187 | 261.72% |
| NCR221216C00060000 | 2021-11-04 8:32AM EST | 60.00 | 2.95 | 2.25 | 2.90 | 0.00 | - | 1 | 134 | 465.72% |
| NCR221216C00065000 | 2022-04-27 11:14AM EST | 65.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 19 | 219 | 301.95% |
| NCR221216C00070000 | 2022-02-23 10:45AM EST | 70.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 549 | 409.18% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR221216P00010000 | 2022-11-17 2:45PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 195.31% |
| NCR221216P00012000 | 2022-11-17 2:40PM EST | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 186.72% |
| NCR221216P00015000 | 2022-09-15 10:28AM EST | 15.00 | 0.45 | 0.35 | 0.80 | 0.00 | - | - | 10 | 217.19% |
| NCR221216P00017000 | 2022-11-18 10:13AM EST | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 107 | 149.02% |
| NCR221216P00018000 | 2022-11-16 3:54PM EST | 18.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 254 | 103.91% |
| NCR221216P00019000 | 2022-11-28 2:34PM EST | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 170 | 76.17% |
| NCR221216P00020000 | 2022-11-29 11:47AM EST | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,834 | 61.72% |
| NCR221216P00021000 | 2022-11-30 1:40PM EST | 21.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 158 | 53.52% |
| NCR221216P00022000 | 2022-12-01 1:35PM EST | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,600 | 5,670 | 12.50% |
| NCR221216P00023000 | 2022-11-18 2:27PM EST | 23.00 | 1.90 | 0.45 | 0.70 | 0.00 | - | 5 | 17 | 54.39% |
| NCR221216P00024000 | 2022-11-15 12:32PM EST | 24.00 | 1.87 | 0.85 | 1.15 | 0.00 | - | 12 | 4 | 51.86% |
| NCR221216P00025000 | 2022-11-23 3:57PM EST | 25.00 | 2.29 | 1.20 | 1.95 | 0.00 | - | 1 | 40 | 60.64% |
| NCR221216P00026000 | 2022-09-26 1:33PM EST | 26.00 | 5.70 | 5.10 | 5.60 | 0.00 | - | 80 | 108 | 211.33% |
| NCR221216P00027000 | 2022-09-22 9:48AM EST | 27.00 | 5.70 | 7.40 | 8.20 | 0.00 | - | 1 | 151 | 307.03% |
| NCR221216P00028000 | 2022-07-29 8:45AM EST | 28.00 | 1.91 | 2.10 | 3.70 | 0.00 | - | 131 | 100 | 0.00% |
| NCR221216P00029000 | 2022-10-21 12:04PM EST | 29.00 | 9.86 | 6.80 | 7.40 | 0.00 | - | 1 | 13 | 188.77% |
| NCR221216P00030000 | 2022-08-04 12:25PM EST | 30.00 | 2.75 | 3.50 | 4.40 | 0.00 | - | 4 | 19 | 0.00% |
| NCR221216P00031000 | 2022-08-22 9:38AM EST | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NCR221216P00032000 | 2022-09-12 2:30PM EST | 32.00 | 3.70 | 13.10 | 13.30 | 0.00 | - | 1 | 4 | 397.85% |
| NCR221216P00033000 | 2022-08-22 9:38AM EST | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NCR221216P00034000 | 2022-10-03 9:54AM EST | 34.00 | 14.00 | 12.60 | 13.20 | 0.00 | - | 1 | 0 | 293.36% |
| NCR221216P00035000 | 2022-03-22 8:42AM EST | 35.00 | 3.50 | 1.90 | 2.95 | 0.00 | - | 10 | 1 | 0.00% |
| NCR221216P00039000 | 2022-09-16 8:56AM EST | 39.00 | 17.02 | 20.30 | 20.50 | 0.00 | - | 5 | 0 | 478.81% |
| NCR221216P00040000 | 2022-04-20 10:42AM EST | 40.00 | 4.00 | 10.40 | 10.70 | 0.00 | - | 1 | 53 | 0.00% |
| NCR221216P00043000 | 2022-07-28 8:40AM EST | 43.00 | 10.80 | 9.00 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| NCR221216P00045000 | 2022-05-11 9:47AM EST | 45.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCR221216P00048000 | 2022-05-15 11:09PM EST | 48.00 | 16.20 | 14.50 | 18.40 | 0.00 | - | - | 2 | 0.00% |
| NCR221216P00050000 | 2021-11-10 6:54AM EST | 50.00 | 11.00 | 12.40 | 13.20 | 0.00 | - | - | 77 | 0.00% |
| NCR221216P00060000 | 2021-10-20 10:57AM EST | 60.00 | 19.50 | 19.30 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| NCR221216P00065000 | 2021-11-10 6:54AM EST | 65.00 | 21.40 | 24.50 | 25.20 | 0.00 | - | - | 97 | 0.00% |
© 2022 Yahoo. All rights reserved.
