Australia markets closed

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.65-0.12 (-0.50%)
At close: 04:00PM EST
23.65 0.00 (0.00%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221216C000170002022-10-06 8:50AM EST17.004.203.403.700.00-110.00%
NCR221216C000180002022-10-14 11:30AM EST18.002.424.805.800.00-2144100.00%
NCR221216C000190002022-11-16 9:30AM EST19.003.854.206.000.00-2112118.16%
NCR221216C000200002022-11-04 12:55PM EST20.001.353.504.000.00-26661.72%
NCR221216C000210002022-12-01 9:58AM EST21.003.112.152.950.00-6054467.77%
NCR221216C000220002022-11-29 9:53AM EST22.001.661.702.400.00-2042557.23%
NCR221216C000230002022-11-18 2:25PM EST23.000.860.901.300.00-471,05851.56%
NCR221216C000235002022-12-01 1:13PM EST23.501.150.751.000.00-2250.10%
NCR221216C000240002022-12-01 1:13PM EST24.000.870.550.800.00-430251.86%
NCR221216C000250002022-12-01 1:45PM EST25.000.360.200.500.00-177,22954.69%
NCR221216C000260002022-11-14 3:08PM EST26.000.280.000.300.00-3656.64%
NCR221216C000270002022-11-15 1:10PM EST27.000.210.000.200.00-21050.00%
NCR221216C000280002022-05-23 1:50PM EST28.009.105.707.400.00-12437.79%
NCR221216C000300002022-09-19 2:16PM EST30.000.350.050.150.00-118977.34%
NCR221216C000320002022-11-28 2:17PM EST32.000.100.000.750.00-157127.54%
NCR221216C000330002022-08-25 2:00PM EST33.004.600.050.200.00-151104.69%
NCR221216C000340002022-10-18 9:37AM EST34.000.200.000.750.00-2392144.34%
NCR221216C000350002022-09-27 2:34PM EST35.000.070.000.750.00-12242152.15%
NCR221216C000360002022-11-21 3:40PM EST36.000.100.000.40-1.75-94.59%354137.50%
NCR221216C000370002022-09-16 8:33AM EST37.000.450.001.250.00-139191.60%
NCR221216C000380002022-08-17 2:41PM EST38.001.180.000.600.00-22164.65%
NCR221216C000390002022-08-16 11:21AM EST39.001.400.001.050.00-10127196.48%
NCR221216C000400002022-10-12 1:31PM EST40.000.100.000.750.00-1118186.72%
NCR221216C000410002022-08-11 10:15AM EST41.000.950.001.300.00-9191221.78%
NCR221216C000420002022-05-20 2:42PM EST42.002.350.052.000.00-11260.35%
NCR221216C000440002022-05-02 2:43PM EST44.002.550.254.000.00-11350.29%
NCR221216C000450002022-10-05 10:56AM EST45.000.050.000.050.00-397,054137.50%
NCR221216C000500002022-10-28 1:20PM EST50.000.040.000.050.00-1208156.25%
NCR221216C000550002022-10-14 11:02AM EST55.000.050.000.750.00-25187261.72%
NCR221216C000600002021-11-04 8:32AM EST60.002.952.252.900.00-1134465.72%
NCR221216C000650002022-04-27 11:14AM EST65.000.700.000.800.00-19219301.95%
NCR221216C000700002022-02-23 10:45AM EST70.000.500.052.450.00-1549409.18%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR221216P000100002022-11-17 2:45PM EST10.000.050.000.050.00--5195.31%
NCR221216P000120002022-11-17 2:40PM EST12.000.050.000.150.00--3186.72%
NCR221216P000150002022-09-15 10:28AM EST15.000.450.350.800.00--10217.19%
NCR221216P000170002022-11-18 10:13AM EST17.000.060.000.750.00-100107149.02%
NCR221216P000180002022-11-16 3:54PM EST18.000.150.000.350.00-2254103.91%
NCR221216P000190002022-11-28 2:34PM EST19.000.100.000.200.00-117076.17%
NCR221216P000200002022-11-29 11:47AM EST20.000.150.050.150.00-11,83461.72%
NCR221216P000210002022-11-30 1:40PM EST21.000.200.050.250.00-215853.52%
NCR221216P000220002022-12-01 1:35PM EST22.000.250.000.000.00-1,6005,67012.50%
NCR221216P000230002022-11-18 2:27PM EST23.001.900.450.700.00-51754.39%
NCR221216P000240002022-11-15 12:32PM EST24.001.870.851.150.00-12451.86%
NCR221216P000250002022-11-23 3:57PM EST25.002.291.201.950.00-14060.64%
NCR221216P000260002022-09-26 1:33PM EST26.005.705.105.600.00-80108211.33%
NCR221216P000270002022-09-22 9:48AM EST27.005.707.408.200.00-1151307.03%
NCR221216P000280002022-07-29 8:45AM EST28.001.912.103.700.00-1311000.00%
NCR221216P000290002022-10-21 12:04PM EST29.009.866.807.400.00-113188.77%
NCR221216P000300002022-08-04 12:25PM EST30.002.753.504.400.00-4190.00%
NCR221216P000310002022-08-22 9:38AM EST31.003.700.000.000.00-10100.00%
NCR221216P000320002022-09-12 2:30PM EST32.003.7013.1013.300.00-14397.85%
NCR221216P000330002022-08-22 9:38AM EST33.004.500.000.000.00-20200.00%
NCR221216P000340002022-10-03 9:54AM EST34.0014.0012.6013.200.00-10293.36%
NCR221216P000350002022-03-22 8:42AM EST35.003.501.902.950.00-1010.00%
NCR221216P000390002022-09-16 8:56AM EST39.0017.0220.3020.500.00-50478.81%
NCR221216P000400002022-04-20 10:42AM EST40.004.0010.4010.700.00-1530.00%
NCR221216P000430002022-07-28 8:40AM EST43.0010.809.0012.100.00-100.00%
NCR221216P000450002022-05-11 9:47AM EST45.0014.150.000.000.00-100.00%
NCR221216P000480002022-05-15 11:09PM EST48.0016.2014.5018.400.00--20.00%
NCR221216P000500002021-11-10 6:54AM EST50.0011.0012.4013.200.00--770.00%
NCR221216P000600002021-10-20 10:57AM EST60.0019.5019.3022.500.00-120.00%
NCR221216P000650002021-11-10 6:54AM EST65.0021.4024.5025.200.00--970.00%