NCR Corporation (NCR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR230421C00013000 | 2022-09-20 10:20AM EDT | 13.00 | 10.00 | 7.00 | 7.80 | 0.00 | - | - | 17 | 0.00% |
| NCR230421C00015000 | 2023-01-30 4:36PM EDT | 15.00 | 12.00 | 10.35 | 12.50 | 0.00 | - | - | 100 | 396.88% |
| NCR230421C00018000 | 2022-11-15 12:40PM EDT | 18.00 | 6.50 | 5.90 | 6.80 | 0.00 | - | 3 | 7 | 183.69% |
| NCR230421C00019000 | 2022-12-07 4:46PM EDT | 19.00 | 5.30 | 6.00 | 6.70 | 0.00 | - | 1 | 13 | 214.16% |
| NCR230421C00020000 | 2023-03-21 11:21AM EDT | 20.00 | 2.70 | 1.62 | 4.15 | 0.00 | - | 1 | 263 | 59.77% |
| NCR230421C00021000 | 2022-10-10 9:39AM EDT | 21.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| NCR230421C00022000 | 2023-03-24 12:57PM EDT | 22.00 | 0.87 | 1.05 | 1.43 | 0.00 | - | 28 | 328 | 52.54% |
| NCR230421C00022500 | 2023-03-20 2:07PM EDT | 22.50 | 0.75 | 0.02 | 1.59 | 0.00 | - | - | 7 | 70.90% |
| NCR230421C00023000 | 2023-03-29 3:16PM EDT | 23.00 | 0.68 | 0.56 | 0.89 | +0.10 | +17.24% | 2 | 300 | 49.51% |
| NCR230421C00024000 | 2023-03-29 9:48AM EDT | 24.00 | 0.22 | 0.29 | 0.56 | -0.29 | -56.86% | 118 | 150 | 50.00% |
| NCR230421C00025000 | 2023-03-28 2:59PM EDT | 25.00 | 0.09 | 0.11 | 0.30 | 0.00 | - | 1 | 395 | 48.05% |
| NCR230421C00026000 | 2023-03-28 2:59PM EDT | 26.00 | 0.05 | 0.00 | 1.16 | 0.00 | - | 1 | 111 | 75.29% |
| NCR230421C00027000 | 2023-03-29 3:59PM EDT | 27.00 | 0.06 | 0.00 | 0.27 | -0.41 | -87.23% | 3 | 177 | 53.91% |
| NCR230421C00028000 | 2023-03-15 10:48AM EDT | 28.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 165 | 377 | 60.35% |
| NCR230421C00029000 | 2023-03-03 1:54PM EDT | 29.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 7 | 247 | 69.73% |
| NCR230421C00030000 | 2023-02-23 11:26AM EDT | 30.00 | 0.33 | 0.00 | 0.21 | 0.00 | - | 17 | 160 | 71.29% |
| NCR230421C00031000 | 2023-03-21 3:02PM EDT | 31.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 3,583 | 103.03% |
| NCR230421C00032000 | 2023-02-24 4:14PM EDT | 32.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 10 | 21 | 102.15% |
| NCR230421C00033000 | 2022-11-15 10:30AM EDT | 33.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 1 | 96 | 124.61% |
| NCR230421C00034000 | 2023-02-08 1:52PM EDT | 34.00 | 0.30 | 0.00 | 0.66 | 0.00 | - | - | 19 | 120.70% |
| NCR230421C00035000 | 2023-01-23 10:33AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| NCR230421C00036000 | 2023-02-16 2:06PM EDT | 36.00 | 0.14 | 0.00 | 0.82 | 0.00 | - | 9 | 9 | 139.65% |
| NCR230421C00040000 | 2022-08-31 2:50PM EDT | 40.00 | 1.14 | 0.00 | 0.25 | 0.00 | - | - | 3 | 125.59% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR230421P00012000 | 2022-10-25 10:14AM EDT | 12.00 | 0.47 | 0.00 | 0.55 | 0.00 | - | 4 | 20 | 180.47% |
| NCR230421P00013000 | 2023-03-23 11:38AM EDT | 13.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 168.95% |
| NCR230421P00014000 | 2022-11-14 2:29PM EDT | 14.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 152.73% |
| NCR230421P00015000 | 2023-02-10 12:43PM EDT | 15.00 | 0.15 | 0.00 | 0.68 | 0.00 | - | 20 | 26 | 133.98% |
| NCR230421P00017000 | 2022-12-07 1:00PM EDT | 17.00 | 0.70 | 0.24 | 0.55 | 0.00 | - | 3 | 36 | 106.45% |
| NCR230421P00018000 | 2023-01-12 11:50AM EDT | 18.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 360 | 597 | 88.96% |
| NCR230421P00019000 | 2023-03-24 12:22PM EDT | 19.00 | 0.32 | 0.00 | 0.46 | 0.00 | - | 1 | 174 | 62.21% |
| NCR230421P00020000 | 2023-03-27 3:43PM EDT | 20.00 | 0.25 | 0.00 | 0.61 | 0.00 | - | 8 | 221 | 53.91% |
| NCR230421P00021000 | 2023-03-28 1:43PM EDT | 21.00 | 0.56 | 0.00 | 2.30 | 0.00 | - | 2 | 73 | 82.72% |
| NCR230421P00022000 | 2023-03-29 3:27PM EDT | 22.00 | 0.61 | 0.54 | 1.58 | -0.34 | -35.79% | 1 | 235 | 58.01% |
| NCR230421P00023000 | 2023-03-21 10:23AM EDT | 23.00 | 1.43 | 1.00 | 2.40 | 0.00 | - | 20 | 151 | 62.89% |
| NCR230421P00024000 | 2023-03-23 11:31AM EDT | 24.00 | 2.06 | 1.50 | 2.44 | 0.00 | - | 10 | 193 | 67.58% |
| NCR230421P00025000 | 2023-03-14 1:33PM EDT | 25.00 | 2.99 | 2.06 | 3.05 | 0.00 | - | 2 | 222 | 61.72% |
| NCR230421P00026000 | 2023-03-09 4:17PM EDT | 26.00 | 2.50 | 2.53 | 3.95 | 0.00 | - | 1 | 8 | 67.19% |
| NCR230421P00027000 | 2023-03-13 3:17PM EDT | 27.00 | 5.09 | 4.10 | 4.95 | 0.00 | - | 3 | 23 | 77.15% |
| NCR230421P00028000 | 2023-03-15 9:46AM EDT | 28.00 | 6.50 | 5.10 | 7.50 | 0.00 | - | 3 | 1 | 107.32% |
| NCR230421P00030000 | 2023-02-10 12:19PM EDT | 30.00 | 3.78 | 6.90 | 7.90 | 0.00 | - | 1 | 0 | 98.93% |
| NCR230421P00035000 | 2022-09-15 12:40PM EDT | 35.00 | 7.00 | 16.10 | 16.90 | 0.00 | - | 3 | 4 | 321.97% |
© 2023 Yahoo. All rights reserved.
