Australia markets closed

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.59+0.59 (+2.57%)
At close: 04:00PM EDT
23.50 -0.09 (-0.38%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230616C000150002022-09-20 9:51AM EDT15.008.705.207.300.00--70.00%
NCR230616C000190002023-01-10 10:49AM EDT19.006.559.059.650.00-34180.22%
NCR230616C000200002023-02-23 4:57PM EDT20.006.001.444.700.00-1163.14%
NCR230616C000210002023-02-06 2:54PM EDT21.007.304.055.800.00-16016785.74%
NCR230616C000220002022-12-13 4:10PM EDT22.004.365.105.800.00--0111.67%
NCR230616C000230002023-03-23 3:23PM EDT23.001.301.942.620.00-13330454.35%
NCR230616C000240002023-03-29 1:06PM EDT24.001.171.282.930.00-4852.98%
NCR230616C000250002023-03-30 1:35PM EDT25.001.081.031.500.00-331,54648.00%
NCR230616C000260002023-03-14 12:47PM EDT26.001.310.471.980.00-1867.09%
NCR230616C000270002023-03-29 10:25AM EDT27.000.510.221.520.00-201163.18%
NCR230616C000280002023-03-27 9:30AM EDT28.000.220.020.910.00-11,19753.71%
NCR230616C000290002023-03-23 3:26PM EDT29.000.220.050.730.00-4011953.91%
NCR230616C000300002023-03-06 12:51PM EDT30.000.610.101.280.00-773,16757.52%
NCR230616C000310002023-01-17 12:25PM EDT31.001.101.031.380.00-1377.25%
NCR230616C000320002023-01-19 3:08PM EDT32.000.800.640.960.00--369.82%
NCR230616C000330002023-01-20 11:33AM EDT33.000.830.570.810.00-385670.31%
NCR230616C000350002023-03-24 12:02PM EDT35.000.200.000.980.00-1770.17%
NCR230616C000380002022-09-19 11:49AM EDT38.000.750.000.650.00-1771.88%
NCR230616C000400002022-11-21 4:43PM EDT40.000.250.100.55-1.90-88.37%1177.25%
NCR230616C000420002022-07-19 10:27AM EDT42.003.200.003.200.00--1129.30%
NCR230616C000450002022-08-08 9:53AM EDT45.001.530.002.350.00-12124.51%
NCR230616C000470002022-05-23 3:50PM EDT47.001.950.003.100.00--10141.50%
NCR230616C000500002022-05-24 3:56PM EDT50.001.000.002.550.00-19119139.94%
NCR230616C000600002023-01-31 1:11PM EDT60.000.130.000.480.00-61,003110.45%
NCR230616C000650002022-05-23 9:40AM EDT65.002.750.002.250.00-36162.70%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230616P000120002023-02-07 4:02PM EDT12.000.150.000.570.00-48104.49%
NCR230616P000130002023-01-04 2:20PM EDT13.000.250.000.640.00--496.88%
NCR230616P000150002023-01-13 3:53PM EDT15.000.280.000.590.00--575.78%
NCR230616P000160002022-09-30 9:58AM EDT16.001.630.801.750.00-11,501112.01%
NCR230616P000170002023-02-06 2:54PM EDT17.000.110.000.750.00-1,0001,00263.28%
NCR230616P000180002023-02-09 1:46PM EDT18.000.240.001.120.00-54463.09%
NCR230616P000190002022-11-22 2:37PM EDT19.001.601.201.75-1.15-41.82%1184.67%
NCR230616P000200002023-03-14 11:24AM EDT20.001.800.001.130.00-13,50163.72%
NCR230616P000210002023-03-29 2:47PM EDT21.000.920.591.080.00-4,0004,07652.30%
NCR230616P000220002023-01-12 11:42AM EDT22.001.450.700.980.00-2305039.70%
NCR230616P000240002023-03-06 3:06PM EDT24.001.200.773.600.00--1078.22%
NCR230616P000250002023-02-14 2:08PM EDT25.001.543.404.400.00-31171.00%
NCR230616P000260002023-02-09 12:40PM EDT26.001.753.454.400.00-51556.10%
NCR230616P000270002023-02-13 4:49PM EDT27.002.244.006.250.00-171,00167.87%
NCR230616P000280002022-09-20 1:38PM EDT28.007.209.0010.000.00-35153.22%
NCR230616P000300002022-11-15 12:06PM EDT30.007.707.207.800.00-11769.24%
NCR230616P000310002022-09-23 10:01AM EDT31.0010.2011.2013.200.00-11163.77%
NCR230616P000320002022-10-05 12:31PM EDT32.0011.9011.8013.200.00-22152.73%
NCR230616P000400002022-09-16 9:56AM EDT40.0017.8219.2023.300.00--0203.52%
NCR230616P000420002022-06-21 3:00PM EDT42.0011.708.2012.000.00-25250.00%