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
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230120C000030002022-09-29 1:36PM EST3.0016.2016.2019.200.00-110.00%
NCR230120C000130002022-08-08 9:24AM EST13.0021.9016.6017.900.00-30479.20%
NCR230120C000140002022-09-19 9:19AM EST14.009.005.506.200.00--170.00%
NCR230120C000150002022-09-16 8:48AM EST15.007.903.904.800.00-10110.00%
NCR230120C000160002022-11-10 12:39PM EST16.006.167.109.000.00-4891.41%
NCR230120C000170002022-11-23 2:07PM EST17.006.626.408.400.00-10100.10%
NCR230120C000180002022-11-03 12:10PM EST18.003.205.406.800.00-5772.85%
NCR230120C000190002022-11-02 11:36AM EST19.002.904.506.800.00-2286.91%
NCR230120C000200002022-11-17 1:02PM EST20.003.103.705.000.00-14763.04%
NCR230120C000210002022-11-30 3:25PM EST21.003.402.803.800.00-11750.10%
NCR230120C000220002022-11-15 9:47AM EST22.002.122.253.000.00-32561.62%
NCR230120C000230002022-11-30 11:53AM EST23.001.701.752.100.00-1021351.07%
NCR230120C000240002022-12-01 11:41AM EST24.001.651.251.550.00-154348.93%
NCR230120C000250002022-12-02 9:30AM EST25.000.850.851.15-0.20-19.05%16,04248.58%
NCR230120C000260002022-12-02 9:55AM EST26.000.750.550.80-0.05-6.25%81447.17%
NCR230120C000270002022-12-01 1:28PM EST27.000.500.300.750.00-11612953.47%
NCR230120C000280002022-12-01 10:35AM EST28.000.350.150.500.00-320251.37%
NCR230120C000290002022-11-22 1:55PM EST29.000.240.050.55+0.14+140.00%150559.47%
NCR230120C000300002022-11-30 12:08PM EST30.000.130.000.250.00-5021651.07%
NCR230120C000310002022-07-27 2:09PM EST31.004.652.505.600.00-5052181.15%
NCR230120C000320002022-06-09 11:29AM EST32.006.204.405.500.00--40213.38%
NCR230120C000330002022-09-13 2:48PM EST33.002.750.100.200.00-1157.62%
NCR230120C000340002022-09-13 1:47PM EST34.002.450.001.050.00-166984.08%
NCR230120C000350002022-11-11 10:32AM EST35.000.050.000.750.00-165680.47%
NCR230120C000360002022-09-12 9:53AM EST36.002.410.001.400.00-24100.78%
NCR230120C000370002022-09-27 10:49AM EST37.000.600.000.750.00-121888.28%
NCR230120C000380002022-11-30 3:44PM EST38.000.040.000.750.00-81291.89%
NCR230120C000390002022-10-10 8:44AM EST39.000.080.000.000.00-6825.00%
NCR230120C000400002022-11-03 9:43AM EST40.000.040.000.500.00-199490.14%
NCR230120C000410002022-06-16 11:35AM EST41.001.300.101.550.00--15125.59%
NCR230120C000420002022-09-26 9:32AM EST42.000.220.000.000.00-12,88525.00%
NCR230120C000430002022-06-29 2:23PM EST43.001.050.000.750.00-918108.20%
NCR230120C000450002022-09-22 1:35PM EST45.000.150.000.750.00-11,521113.97%
NCR230120C000460002022-05-26 2:21PM EST46.001.570.001.700.00--96142.97%
NCR230120C000500002022-11-30 9:59AM EST50.000.270.000.500.00-51,081116.99%
NCR230120C000550002022-11-30 12:07PM EST55.000.200.000.400.00-50279123.05%
NCR230120C000600002022-11-22 10:05AM EST60.000.050.000.10-0.45-90.00%501,427107.81%
NCR230120C000650002022-06-29 9:58AM EST65.000.180.000.750.00-1306157.81%
NCR230120C000700002022-07-26 10:07AM EST70.000.050.000.150.00-47,703128.91%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230120P000030002021-11-10 6:54AM EST3.000.100.000.250.00-15311.72%
NCR230120P000050002022-07-19 8:32AM EST5.000.050.000.150.00-10127213.28%
NCR230120P000100002022-10-27 8:30AM EST10.000.090.001.950.00-40227.34%
NCR230120P000120002022-11-02 11:14AM EST12.000.100.001.000.00--10150.98%
NCR230120P000130002022-09-23 9:31AM EST13.000.250.050.550.00-1021118.56%
NCR230120P000140002022-10-03 12:57PM EST14.000.450.100.400.00-44101.56%
NCR230120P000150002022-10-07 12:48PM EST15.000.750.100.550.00-53596.88%
NCR230120P000160002022-12-02 1:28PM EST16.000.150.100.35-0.05-25.00%3021077.93%
NCR230120P000170002022-10-27 12:05PM EST17.000.750.100.250.00-1063.87%
NCR230120P000180002022-12-01 9:32AM EST18.000.150.000.300.00-1036852.93%
NCR230120P000190002022-11-10 12:45PM EST19.000.600.150.400.00-18652.93%
NCR230120P000200002022-11-18 2:42PM EST20.000.570.050.550.00-15340056.79%
NCR230120P000210002022-11-11 1:52PM EST21.001.000.250.650.00-15850.10%
NCR230120P000220002022-11-29 1:00PM EST22.001.130.550.900.00-207347.27%
NCR230120P000230002022-12-02 10:01AM EST23.001.401.051.25+0.20+16.67%2501,25145.17%
NCR230120P000240002022-11-23 2:45PM EST24.002.051.351.800.00--2346.09%
NCR230120P000250002022-11-25 12:40PM EST25.002.451.952.500.00-81148.58%
NCR230120P000270002022-05-25 9:21AM EST27.003.802.753.200.00-1880.00%
NCR230120P000280002022-11-16 1:12PM EST28.005.804.304.900.00-1153.32%
NCR230120P000290002022-10-04 11:22AM EST29.008.508.809.500.00-42159.96%
NCR230120P000300002022-11-16 1:10PM EST30.007.705.907.000.00-547069.34%
NCR230120P000310002022-06-09 11:28AM EST31.003.804.406.100.00--20.00%
NCR230120P000320002022-09-19 2:43PM EST32.009.3312.8013.500.00-120137209.08%
NCR230120P000330002022-09-19 9:31AM EST33.0010.4013.6014.000.00--0205.13%
NCR230120P000340002022-06-09 11:29AM EST34.005.106.107.500.00-16190.00%
NCR230120P000350002022-10-26 12:09PM EST35.0014.1811.2012.800.00-2094.24%
NCR230120P000360002022-09-16 2:26PM EST36.0012.2016.8018.400.00-10244.63%
NCR230120P000380002022-05-24 1:56PM EST38.0010.007.4010.100.00--10.00%
NCR230120P000400002022-09-21 2:22PM EST40.0018.8020.5021.600.00-80247.75%
NCR230120P000440002022-06-07 11:01AM EST44.0011.3013.6014.400.00--10.00%
NCR230120P000450002022-08-11 11:54AM EST45.0010.3011.9014.200.00-102060.00%
NCR230120P000460002022-06-09 9:06AM EST46.0013.3014.6016.300.00--50.00%
NCR230120P000480002022-06-07 1:18PM EST48.0014.2015.8019.300.00--10.00%
NCR230120P000500002022-02-16 2:35PM EST50.009.8012.2014.600.00-2700.00%
NCR230120P000550002021-11-10 6:54AM EST55.0017.0016.4017.200.00-330.00%
NCR230120P000600002022-05-20 8:30AM EST60.0026.0127.2030.500.00-110.00%
NCR230120P000650002022-05-20 8:30AM EST65.0031.0032.2035.500.00-100.00%