NCR Corporation (NCR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR221216C00020000 | 2022-05-05 1:31PM EDT | 20.00 | 16.50 | 13.30 | 16.40 | 0.00 | - | - | 5 | 103.56% |
| NCR221216C00021000 | 2022-05-06 10:36AM EDT | 21.00 | 15.00 | 14.60 | 15.00 | 0.00 | - | 3 | 6 | 81.05% |
| NCR221216C00022000 | 2022-05-03 2:44PM EDT | 22.00 | 14.50 | 13.50 | 14.60 | 0.00 | - | - | 5 | 81.84% |
| NCR221216C00023000 | 2022-05-09 12:43PM EDT | 23.00 | 12.90 | 11.90 | 13.20 | 0.00 | - | 2 | 16 | 63.04% |
| NCR221216C00024000 | 2022-05-05 11:56AM EDT | 24.00 | 12.80 | 12.10 | 13.20 | 0.00 | - | - | 3 | 83.20% |
| NCR221216C00025000 | 2022-08-12 11:07AM EDT | 25.00 | 11.40 | 10.90 | 11.60 | -0.60 | -5.00% | 2,071 | 6 | 69.19% |
| NCR221216C00026000 | 2022-05-03 2:41PM EDT | 26.00 | 11.50 | 10.70 | 12.10 | 0.00 | - | - | 3 | 84.74% |
| NCR221216C00028000 | 2022-05-23 2:50PM EDT | 28.00 | 9.10 | 5.70 | 7.40 | 0.00 | - | 1 | 2 | 36.43% |
| NCR221216C00030000 | 2022-08-08 12:05PM EDT | 30.00 | 7.40 | 6.90 | 7.70 | 0.00 | - | 1 | 49 | 58.89% |
| NCR221216C00032000 | 2022-08-12 1:19PM EDT | 32.00 | 6.10 | 5.60 | 6.20 | +2.30 | +60.53% | 3 | 52 | 55.32% |
| NCR221216C00033000 | 2022-08-03 2:52PM EDT | 33.00 | 4.70 | 4.90 | 5.60 | 0.00 | - | 1 | 50 | 53.66% |
| NCR221216C00034000 | 2022-08-12 3:59PM EDT | 34.00 | 4.70 | 4.10 | 4.90 | -0.04 | -0.84% | 2 | 392 | 50.37% |
| NCR221216C00035000 | 2022-08-12 1:20PM EDT | 35.00 | 4.25 | 3.70 | 4.20 | -0.15 | -3.41% | 1 | 247 | 52.27% |
| NCR221216C00036000 | 2022-07-11 12:06PM EDT | 36.00 | 2.10 | 3.10 | 3.90 | 0.00 | - | 3 | 46 | 53.71% |
| NCR221216C00037000 | 2022-05-23 12:52PM EDT | 37.00 | 4.30 | 1.20 | 3.90 | 0.00 | - | 2 | 39 | 58.37% |
| NCR221216C00039000 | 2022-08-08 10:52AM EDT | 39.00 | 2.00 | 0.70 | 2.65 | 0.00 | - | 25 | 124 | 51.20% |
| NCR221216C00040000 | 2022-08-11 3:56PM EDT | 40.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 112 | 120 | 50.37% |
| NCR221216C00041000 | 2022-08-11 11:15AM EDT | 41.00 | 0.95 | 0.00 | 1.85 | 0.00 | - | 91 | 91 | 47.78% |
| NCR221216C00042000 | 2022-05-20 3:42PM EDT | 42.00 | 2.35 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 52.93% |
| NCR221216C00044000 | 2022-05-02 3:43PM EDT | 44.00 | 2.55 | 0.25 | 4.00 | 0.00 | - | 1 | 1 | 60.43% |
| NCR221216C00045000 | 2022-08-12 10:26AM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 528 | 6,945 | 34.55% |
| NCR221216C00050000 | 2022-04-19 11:58AM EDT | 50.00 | 3.09 | 0.70 | 1.20 | 0.00 | - | 1 | 208 | 56.13% |
| NCR221216C00055000 | 2022-05-25 3:20PM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 51.37% |
| NCR221216C00060000 | 2021-11-04 9:32AM EDT | 60.00 | 2.95 | 2.25 | 2.90 | 0.00 | - | 1 | 134 | 100.88% |
| NCR221216C00065000 | 2022-04-27 12:14PM EDT | 65.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 19 | 219 | 65.43% |
| NCR221216C00070000 | 2022-02-23 11:45AM EDT | 70.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 549 | 92.75% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR221216P00020000 | 2022-08-10 3:38PM EDT | 20.00 | 0.62 | 0.25 | 0.70 | 0.00 | - | 1 | 3 | 71.58% |
| NCR221216P00024000 | 2022-07-14 10:26AM EDT | 24.00 | 3.50 | 0.75 | 1.20 | 0.00 | - | - | 7 | 65.63% |
| NCR221216P00025000 | 2022-07-14 10:19AM EDT | 25.00 | 3.55 | 0.90 | 1.40 | 0.00 | - | 9 | 23 | 64.36% |
| NCR221216P00026000 | 2022-05-16 12:31PM EDT | 26.00 | 3.00 | 2.00 | 2.75 | 0.00 | - | - | 1 | 82.03% |
| NCR221216P00028000 | 2022-07-29 9:45AM EDT | 28.00 | 1.91 | 1.50 | 1.95 | 0.00 | - | 131 | 100 | 59.13% |
| NCR221216P00029000 | 2022-07-15 10:59AM EDT | 29.00 | 5.00 | 1.75 | 2.20 | 0.00 | - | 1 | 84 | 57.69% |
| NCR221216P00030000 | 2022-08-04 1:25PM EDT | 30.00 | 2.75 | 1.90 | 2.45 | 0.00 | - | 4 | 19 | 55.13% |
| NCR221216P00031000 | 2022-07-27 3:15PM EDT | 31.00 | 4.10 | 2.15 | 2.75 | 0.00 | - | - | 1 | 53.37% |
| NCR221216P00032000 | 2022-05-05 2:01PM EDT | 32.00 | 4.50 | 4.10 | 4.70 | 0.00 | - | - | 16 | 73.61% |
| NCR221216P00034000 | 2022-05-05 2:02PM EDT | 34.00 | 5.40 | 5.00 | 5.60 | 0.00 | - | - | 31 | 71.46% |
| NCR221216P00035000 | 2022-03-22 9:42AM EDT | 35.00 | 3.50 | 1.90 | 2.95 | 0.00 | - | 10 | 1 | 35.30% |
| NCR221216P00039000 | 2022-07-06 3:54PM EDT | 39.00 | 10.30 | 3.90 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NCR221216P00040000 | 2022-04-20 11:42AM EDT | 40.00 | 4.00 | 10.40 | 10.70 | 0.00 | - | 1 | 53 | 89.09% |
| NCR221216P00043000 | 2022-07-28 9:40AM EDT | 43.00 | 10.80 | 6.60 | 10.10 | 0.00 | - | 1 | 0 | 55.49% |
| NCR221216P00045000 | 2022-05-11 10:47AM EDT | 45.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCR221216P00048000 | 2022-05-16 12:09AM EDT | 48.00 | 16.20 | 14.50 | 18.40 | 0.00 | - | - | 2 | 86.94% |
| NCR221216P00050000 | 2021-11-10 7:54AM EDT | 50.00 | 11.00 | 12.40 | 13.20 | 0.00 | - | - | 77 | 0.00% |
| NCR221216P00060000 | 2021-10-20 11:57AM EDT | 60.00 | 19.50 | 19.30 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| NCR221216P00065000 | 2021-11-10 7:54AM EDT | 65.00 | 21.40 | 24.50 | 25.20 | 0.00 | - | - | 97 | 0.00% |
© 2022 Yahoo. All rights reserved.
