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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221216C000200002022-05-05 1:31PM EDT20.0016.5013.3016.400.00--5103.56%
NCR221216C000210002022-05-06 10:36AM EDT21.0015.0014.6015.000.00-3681.05%
NCR221216C000220002022-05-03 2:44PM EDT22.0014.5013.5014.600.00--581.84%
NCR221216C000230002022-05-09 12:43PM EDT23.0012.9011.9013.200.00-21663.04%
NCR221216C000240002022-05-05 11:56AM EDT24.0012.8012.1013.200.00--383.20%
NCR221216C000250002022-08-12 11:07AM EDT25.0011.4010.9011.60-0.60-5.00%2,071669.19%
NCR221216C000260002022-05-03 2:41PM EDT26.0011.5010.7012.100.00--384.74%
NCR221216C000280002022-05-23 2:50PM EDT28.009.105.707.400.00-1236.43%
NCR221216C000300002022-08-08 12:05PM EDT30.007.406.907.700.00-14958.89%
NCR221216C000320002022-08-12 1:19PM EDT32.006.105.606.20+2.30+60.53%35255.32%
NCR221216C000330002022-08-03 2:52PM EDT33.004.704.905.600.00-15053.66%
NCR221216C000340002022-08-12 3:59PM EDT34.004.704.104.90-0.04-0.84%239250.37%
NCR221216C000350002022-08-12 1:20PM EDT35.004.253.704.20-0.15-3.41%124752.27%
NCR221216C000360002022-07-11 12:06PM EDT36.002.103.103.900.00-34653.71%
NCR221216C000370002022-05-23 12:52PM EDT37.004.301.203.900.00-23958.37%
NCR221216C000390002022-08-08 10:52AM EDT39.002.000.702.650.00-2512451.20%
NCR221216C000400002022-08-11 3:56PM EDT40.001.350.002.300.00-11212050.37%
NCR221216C000410002022-08-11 11:15AM EDT41.000.950.001.850.00-919147.78%
NCR221216C000420002022-05-20 3:42PM EDT42.002.350.052.000.00-1152.93%
NCR221216C000440002022-05-02 3:43PM EDT44.002.550.254.000.00-1160.43%
NCR221216C000450002022-08-12 10:26AM EDT45.000.200.000.400.00-5286,94534.55%
NCR221216C000500002022-04-19 11:58AM EDT50.003.090.701.200.00-120856.13%
NCR221216C000550002022-05-25 3:20PM EDT55.000.500.000.750.00-118751.37%
NCR221216C000600002021-11-04 9:32AM EDT60.002.952.252.900.00-1134100.88%
NCR221216C000650002022-04-27 12:14PM EDT65.000.700.000.800.00-1921965.43%
NCR221216C000700002022-02-23 11:45AM EDT70.000.500.052.450.00-154992.75%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221216P000200002022-08-10 3:38PM EDT20.000.620.250.700.00-1371.58%
NCR221216P000240002022-07-14 10:26AM EDT24.003.500.751.200.00--765.63%
NCR221216P000250002022-07-14 10:19AM EDT25.003.550.901.400.00-92364.36%
NCR221216P000260002022-05-16 12:31PM EDT26.003.002.002.750.00--182.03%
NCR221216P000280002022-07-29 9:45AM EDT28.001.911.501.950.00-13110059.13%
NCR221216P000290002022-07-15 10:59AM EDT29.005.001.752.200.00-18457.69%
NCR221216P000300002022-08-04 1:25PM EDT30.002.751.902.450.00-41955.13%
NCR221216P000310002022-07-27 3:15PM EDT31.004.102.152.750.00--153.37%
NCR221216P000320002022-05-05 2:01PM EDT32.004.504.104.700.00--1673.61%
NCR221216P000340002022-05-05 2:02PM EDT34.005.405.005.600.00--3171.46%
NCR221216P000350002022-03-22 9:42AM EDT35.003.501.902.950.00-10135.30%
NCR221216P000390002022-07-06 3:54PM EDT39.0010.303.900.000.00-160.00%
NCR221216P000400002022-04-20 11:42AM EDT40.004.0010.4010.700.00-15389.09%
NCR221216P000430002022-07-28 9:40AM EDT43.0010.806.6010.100.00-1055.49%
NCR221216P000450002022-05-11 10:47AM EDT45.0014.150.000.000.00-100.00%
NCR221216P000480002022-05-16 12:09AM EDT48.0016.2014.5018.400.00--286.94%
NCR221216P000500002021-11-10 7:54AM EDT50.0011.0012.4013.200.00--770.00%
NCR221216P000600002021-10-20 11:57AM EDT60.0019.5019.3022.500.00-120.00%
NCR221216P000650002021-11-10 7:54AM EDT65.0021.4024.5025.200.00--970.00%