NCR Corporation (NCR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR230616C00015000 | 2022-09-20 8:51AM EST | 15.00 | 8.70 | 5.20 | 7.30 | 0.00 | - | - | 7 | 0.00% |
| NCR230616C00019000 | 2022-11-14 3:39PM EST | 19.00 | 6.20 | 5.50 | 6.70 | 0.00 | - | 3 | 4 | 54.93% |
| NCR230616C00020000 | 2022-11-16 1:15PM EST | 20.00 | 5.10 | 5.40 | 6.30 | 0.00 | - | - | 1 | 60.89% |
| NCR230616C00021000 | 2022-10-25 9:25AM EST | 21.00 | 3.70 | 4.30 | 5.40 | 0.00 | - | - | 7 | 53.32% |
| NCR230616C00023000 | 2022-10-27 12:26PM EST | 23.00 | 2.95 | 3.30 | 4.50 | 0.00 | - | 199 | 0 | 53.64% |
| NCR230616C00024000 | 2022-09-21 8:53AM EST | 24.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NCR230616C00025000 | 2022-10-25 9:30AM EST | 25.00 | 2.29 | 2.30 | 3.40 | 0.00 | - | 25 | 1,529 | 50.02% |
| NCR230616C00026000 | 2022-11-03 9:43AM EST | 26.00 | 1.65 | 2.10 | 3.20 | 0.00 | - | 1 | 2 | 52.05% |
| NCR230616C00027000 | 2022-10-13 9:01AM EST | 27.00 | 1.30 | 2.00 | 2.80 | 0.00 | - | 4 | 4 | 52.88% |
| NCR230616C00028000 | 2022-11-15 2:10PM EST | 28.00 | 1.96 | 1.60 | 2.40 | 0.00 | - | 75 | 851 | 51.00% |
| NCR230616C00029000 | 2022-10-04 11:19AM EST | 29.00 | 1.25 | 0.55 | 1.05 | 0.00 | - | - | 1 | 39.60% |
| NCR230616C00030000 | 2022-11-15 1:04PM EST | 30.00 | 1.50 | 1.05 | 1.90 | 0.00 | - | 1 | 3 | 56.57% |
| NCR230616C00033000 | 2022-11-15 2:10PM EST | 33.00 | 0.88 | 0.55 | 1.35 | 0.00 | - | 75 | 852 | 56.49% |
| NCR230616C00035000 | 2022-09-09 8:40AM EST | 35.00 | 3.70 | 0.10 | 0.70 | 0.00 | - | 1 | 7 | 48.83% |
| NCR230616C00038000 | 2022-09-19 10:49AM EST | 38.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 53.81% |
| NCR230616C00040000 | 2022-11-21 3:43PM EST | 40.00 | 0.25 | 0.00 | 0.55 | -1.90 | -88.37% | 1 | 1 | 54.93% |
| NCR230616C00042000 | 2022-07-19 9:27AM EST | 42.00 | 3.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 80.62% |
| NCR230616C00045000 | 2022-08-08 8:53AM EST | 45.00 | 1.53 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 77.61% |
| NCR230616C00047000 | 2022-05-23 2:50PM EST | 47.00 | 1.95 | 0.00 | 3.10 | 0.00 | - | - | 10 | 88.13% |
| NCR230616C00050000 | 2022-05-24 2:56PM EST | 50.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 19 | 119 | 87.13% |
| NCR230616C00060000 | 2022-06-08 8:30AM EST | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,003 | 25.00% |
| NCR230616C00065000 | 2022-05-23 8:40AM EST | 65.00 | 2.75 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 101.22% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR230616P00012000 | 2022-09-29 2:53PM EST | 12.00 | 0.60 | 0.05 | 1.10 | 0.00 | - | 5 | 9 | 77.93% |
| NCR230616P00016000 | 2022-09-30 8:58AM EST | 16.00 | 1.63 | 0.80 | 1.75 | 0.00 | - | 1 | 1,501 | 68.85% |
| NCR230616P00018000 | 2022-11-09 1:51PM EST | 18.00 | 1.45 | 0.70 | 1.65 | 0.00 | - | 5 | 7 | 52.59% |
| NCR230616P00019000 | 2022-11-22 1:37PM EST | 19.00 | 1.60 | 1.20 | 1.80 | -1.15 | -41.82% | 1 | 1 | 52.32% |
| NCR230616P00020000 | 2022-10-04 9:17AM EST | 20.00 | 2.93 | 2.40 | 3.40 | 0.00 | - | 1 | 11 | 69.58% |
| NCR230616P00022000 | 2022-10-20 9:41AM EST | 22.00 | 5.00 | 2.90 | 3.80 | 0.00 | - | - | 13 | 60.55% |
| NCR230616P00025000 | 2022-09-21 2:05PM EST | 25.00 | 4.76 | 6.70 | 7.30 | 0.00 | - | 5 | 5 | 88.01% |
| NCR230616P00026000 | 2022-09-19 11:27AM EST | 26.00 | 5.50 | 7.30 | 8.20 | 0.00 | - | - | 13 | 89.11% |
| NCR230616P00028000 | 2022-09-20 12:38PM EST | 28.00 | 7.20 | 9.00 | 10.00 | 0.00 | - | 3 | 5 | 93.97% |
| NCR230616P00030000 | 2022-11-15 11:06AM EST | 30.00 | 7.70 | 6.80 | 8.20 | 0.00 | - | 1 | 17 | 52.83% |
| NCR230616P00031000 | 2022-09-23 9:01AM EST | 31.00 | 10.20 | 11.20 | 13.20 | 0.00 | - | 1 | 1 | 100.44% |
| NCR230616P00032000 | 2022-10-05 11:31AM EST | 32.00 | 11.90 | 11.80 | 13.20 | 0.00 | - | 2 | 2 | 93.53% |
| NCR230616P00040000 | 2022-09-16 8:56AM EST | 40.00 | 17.82 | 19.20 | 23.30 | 0.00 | - | - | 0 | 124.98% |
| NCR230616P00042000 | 2022-06-21 2:00PM EST | 42.00 | 11.70 | 8.20 | 12.00 | 0.00 | - | 25 | 25 | 0.00% |
© 2022 Yahoo. All rights reserved.
