Australia markets closed

NCR Corporation (NCR)

NYSE - NYSE Delayed 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230120C000130002022-08-08 10:24AM EDT13.0021.9021.4022.900.00-3091.80%
NCR230120C000150002022-08-09 11:26AM EDT15.0019.2019.1020.900.00-5668.75%
NCR230120C000180002022-05-09 3:40PM EDT18.0016.490.000.000.00-100.00%
NCR230120C000200002022-06-17 10:00AM EDT20.0011.9010.5011.700.00-4370.00%
NCR230120C000210002022-05-05 9:39AM EDT21.0015.9014.7015.200.00-41275.39%
NCR230120C000220002022-05-24 2:16PM EDT22.0011.7010.9012.100.00-120.00%
NCR230120C000230002022-05-05 11:06AM EDT23.0013.8013.1014.100.00-2578.20%
NCR230120C000250002022-07-29 10:56AM EDT25.008.8511.1011.800.00-15,84364.80%
NCR230120C000260002022-07-28 11:06AM EDT26.007.7010.1010.900.00-1860.62%
NCR230120C000270002022-05-23 12:04PM EDT27.009.806.808.300.00-13133.64%
NCR230120C000300002022-08-02 9:44AM EDT30.006.117.408.100.00-224657.91%
NCR230120C000310002022-07-27 3:09PM EDT31.004.656.607.600.00-505256.84%
NCR230120C000320002022-06-09 12:29PM EDT32.006.204.405.500.00--4044.17%
NCR230120C000340002022-08-08 1:28PM EDT34.004.904.605.400.00-11,13850.12%
NCR230120C000350002022-08-12 11:56AM EDT35.004.274.004.60+0.27+6.75%265450.64%
NCR230120C000360002022-08-10 11:15AM EDT36.003.703.404.000.00-11448.58%
NCR230120C000370002022-07-28 10:03AM EDT37.001.362.753.400.00-20020846.22%
NCR230120C000380002022-08-10 2:03PM EDT38.002.712.302.850.00-32244.02%
NCR230120C000400002022-08-08 9:53AM EDT40.001.401.253.100.00-199653.52%
NCR230120C000410002022-06-16 12:35PM EDT41.001.300.101.550.00--1538.65%
NCR230120C000420002022-08-11 10:41AM EDT42.001.100.002.200.00-12,88549.19%
NCR230120C000430002022-06-29 3:23PM EDT43.001.050.000.750.00-91832.76%
NCR230120C000450002022-07-27 9:30AM EDT45.000.100.001.250.00-21,52144.51%
NCR230120C000460002022-05-26 3:21PM EDT46.001.570.001.700.00--9652.76%
NCR230120C000500002022-07-28 10:55AM EDT50.000.240.001.500.00-11,19158.06%
NCR230120C000550002022-06-14 9:42AM EDT55.000.200.000.000.00-132912.50%
NCR230120C000600002022-04-29 12:04PM EDT60.000.500.002.300.00-11,42768.26%
NCR230120C000650002022-06-29 10:58AM EDT65.000.180.000.750.00-130657.13%
NCR230120C000700002022-07-26 11:07AM EDT70.000.050.000.150.00-47,70352.73%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230120P000030002021-11-10 7:54AM EDT3.000.100.000.250.00-15194.53%
NCR230120P000050002022-07-19 9:32AM EDT5.000.050.000.100.00-10127132.03%
NCR230120P000100002022-07-19 9:32AM EDT10.000.250.003.300.00-1018185.25%
NCR230120P000130002022-07-19 9:33AM EDT13.000.550.000.750.00-101197.85%
NCR230120P000150002022-07-19 10:20AM EDT15.000.500.002.400.00--20117.19%
NCR230120P000180002022-04-28 9:41AM EDT18.001.000.801.200.00-1190.43%
NCR230120P000200002022-07-01 2:17PM EDT20.001.750.600.850.00-474771.29%
NCR230120P000220002022-08-10 3:14PM EDT22.000.980.551.050.00-21863.43%
NCR230120P000230002022-07-15 11:47AM EDT23.002.700.701.200.00--162.26%
NCR230120P000250002022-07-19 10:39AM EDT25.002.200.201.600.00-2351.95%
NCR230120P000270002022-05-25 10:21AM EDT27.003.802.753.200.00-18875.90%
NCR230120P000280002022-08-10 3:14PM EDT28.002.211.502.300.00-1154.93%
NCR230120P000300002022-08-04 11:05AM EDT30.002.852.102.750.00-2047552.05%
NCR230120P000310002022-06-09 12:28PM EDT31.003.804.406.100.00--281.47%
NCR230120P000320002022-06-09 12:29PM EDT32.004.205.406.300.00--282.28%
NCR230120P000340002022-06-09 12:29PM EDT34.005.106.107.500.00-161980.15%
NCR230120P000350002022-08-12 10:16AM EDT35.003.703.304.50-2.30-38.33%3526048.12%
NCR230120P000380002022-05-24 2:56PM EDT38.0010.007.4010.100.00--174.08%
NCR230120P000400002022-07-08 2:37PM EDT40.0010.604.708.700.00-21,14958.72%
NCR230120P000440002022-06-07 12:01PM EDT44.0011.3013.6014.400.00--184.57%
NCR230120P000450002022-08-11 12:54PM EDT45.0010.308.5011.900.00-1020651.44%
NCR230120P000460002022-06-09 10:06AM EDT46.0013.3014.6016.300.00--583.62%
NCR230120P000480002022-06-07 2:18PM EDT48.0014.2015.8019.300.00--189.40%
NCR230120P000500002022-02-16 3:35PM EDT50.009.8012.2014.600.00-2700.00%
NCR230120P000550002021-11-10 7:54AM EDT55.0017.0016.4017.200.00-330.00%
NCR230120P000600002022-05-20 9:30AM EDT60.0026.0127.2030.500.00-11103.54%
NCR230120P000650002022-05-20 9:30AM EDT65.0031.0032.2035.500.00-10110.77%