NCR Corporation (NCR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 9:51AM EDT | 15.00 | 8.70 | 5.20 | 7.30 | 0.00 | - | - | 7 | 0.00% |
| NCR230616C00019000 | 2023-01-10 10:49AM EDT | 19.00 | 6.55 | 9.05 | 9.65 | 0.00 | - | 3 | 4 | 180.22% |
| NCR230616C00020000 | 2023-02-23 4:57PM EDT | 20.00 | 6.00 | 1.44 | 4.70 | 0.00 | - | 1 | 1 | 63.14% |
| NCR230616C00021000 | 2023-02-06 2:54PM EDT | 21.00 | 7.30 | 4.05 | 5.80 | 0.00 | - | 160 | 167 | 85.74% |
| NCR230616C00022000 | 2022-12-13 4:10PM EDT | 22.00 | 4.36 | 5.10 | 5.80 | 0.00 | - | - | 0 | 111.67% |
| NCR230616C00023000 | 2023-03-23 3:23PM EDT | 23.00 | 1.30 | 1.94 | 2.62 | 0.00 | - | 133 | 304 | 54.35% |
| NCR230616C00024000 | 2023-03-29 1:06PM EDT | 24.00 | 1.17 | 1.28 | 2.93 | 0.00 | - | 4 | 8 | 52.98% |
| NCR230616C00025000 | 2023-03-30 1:35PM EDT | 25.00 | 1.08 | 1.03 | 1.50 | 0.00 | - | 33 | 1,546 | 48.00% |
| NCR230616C00026000 | 2023-03-14 12:47PM EDT | 26.00 | 1.31 | 0.47 | 1.98 | 0.00 | - | 1 | 8 | 67.09% |
| NCR230616C00027000 | 2023-03-29 10:25AM EDT | 27.00 | 0.51 | 0.22 | 1.52 | 0.00 | - | 20 | 11 | 63.18% |
| NCR230616C00028000 | 2023-03-27 9:30AM EDT | 28.00 | 0.22 | 0.02 | 0.91 | 0.00 | - | 1 | 1,197 | 53.71% |
| NCR230616C00029000 | 2023-03-23 3:26PM EDT | 29.00 | 0.22 | 0.05 | 0.73 | 0.00 | - | 40 | 119 | 53.91% |
| NCR230616C00030000 | 2023-03-06 12:51PM EDT | 30.00 | 0.61 | 0.10 | 1.28 | 0.00 | - | 77 | 3,167 | 57.52% |
| NCR230616C00031000 | 2023-01-17 12:25PM EDT | 31.00 | 1.10 | 1.03 | 1.38 | 0.00 | - | 1 | 3 | 77.25% |
| NCR230616C00032000 | 2023-01-19 3:08PM EDT | 32.00 | 0.80 | 0.64 | 0.96 | 0.00 | - | - | 3 | 69.82% |
| NCR230616C00033000 | 2023-01-20 11:33AM EDT | 33.00 | 0.83 | 0.57 | 0.81 | 0.00 | - | 3 | 856 | 70.31% |
| NCR230616C00035000 | 2023-03-24 12:02PM EDT | 35.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 7 | 70.17% |
| NCR230616C00038000 | 2022-09-19 11:49AM EDT | 38.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 71.88% |
| NCR230616C00040000 | 2022-11-21 4:43PM EDT | 40.00 | 0.25 | 0.10 | 0.55 | -1.90 | -88.37% | 1 | 1 | 77.25% |
| NCR230616C00042000 | 2022-07-19 10:27AM EDT | 42.00 | 3.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 129.30% |
| NCR230616C00045000 | 2022-08-08 9:53AM EDT | 45.00 | 1.53 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 124.51% |
| NCR230616C00047000 | 2022-05-23 3:50PM EDT | 47.00 | 1.95 | 0.00 | 3.10 | 0.00 | - | - | 10 | 141.50% |
| NCR230616C00050000 | 2022-05-24 3:56PM EDT | 50.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 19 | 119 | 139.94% |
| NCR230616C00060000 | 2023-01-31 1:11PM EDT | 60.00 | 0.13 | 0.00 | 0.48 | 0.00 | - | 6 | 1,003 | 110.45% |
| NCR230616C00065000 | 2022-05-23 9:40AM EDT | 65.00 | 2.75 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 162.70% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR230616P00012000 | 2023-02-07 4:02PM EDT | 12.00 | 0.15 | 0.00 | 0.57 | 0.00 | - | 4 | 8 | 104.49% |
| NCR230616P00013000 | 2023-01-04 2:20PM EDT | 13.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 4 | 96.88% |
| NCR230616P00015000 | 2023-01-13 3:53PM EDT | 15.00 | 0.28 | 0.00 | 0.59 | 0.00 | - | - | 5 | 75.78% |
| NCR230616P00016000 | 2022-09-30 9:58AM EDT | 16.00 | 1.63 | 0.80 | 1.75 | 0.00 | - | 1 | 1,501 | 112.01% |
| NCR230616P00017000 | 2023-02-06 2:54PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1,000 | 1,002 | 63.28% |
| NCR230616P00018000 | 2023-02-09 1:46PM EDT | 18.00 | 0.24 | 0.00 | 1.12 | 0.00 | - | 5 | 44 | 63.09% |
| NCR230616P00019000 | 2022-11-22 2:37PM EDT | 19.00 | 1.60 | 1.20 | 1.75 | -1.15 | -41.82% | 1 | 1 | 84.67% |
| NCR230616P00020000 | 2023-03-14 11:24AM EDT | 20.00 | 1.80 | 0.00 | 1.13 | 0.00 | - | 1 | 3,501 | 63.72% |
| NCR230616P00021000 | 2023-03-29 2:47PM EDT | 21.00 | 0.92 | 0.59 | 1.08 | 0.00 | - | 4,000 | 4,076 | 52.30% |
| NCR230616P00022000 | 2023-01-12 11:42AM EDT | 22.00 | 1.45 | 0.70 | 0.98 | 0.00 | - | 230 | 50 | 39.70% |
| NCR230616P00024000 | 2023-03-06 3:06PM EDT | 24.00 | 1.20 | 0.77 | 3.60 | 0.00 | - | - | 10 | 78.22% |
| NCR230616P00025000 | 2023-02-14 2:08PM EDT | 25.00 | 1.54 | 3.40 | 4.40 | 0.00 | - | 3 | 11 | 71.00% |
| NCR230616P00026000 | 2023-02-09 12:40PM EDT | 26.00 | 1.75 | 3.45 | 4.40 | 0.00 | - | 5 | 15 | 56.10% |
| NCR230616P00027000 | 2023-02-13 4:49PM EDT | 27.00 | 2.24 | 4.00 | 6.25 | 0.00 | - | 17 | 1,001 | 67.87% |
| NCR230616P00028000 | 2022-09-20 1:38PM EDT | 28.00 | 7.20 | 9.00 | 10.00 | 0.00 | - | 3 | 5 | 153.22% |
| NCR230616P00030000 | 2022-11-15 12:06PM EDT | 30.00 | 7.70 | 7.20 | 7.80 | 0.00 | - | 1 | 17 | 69.24% |
| NCR230616P00031000 | 2022-09-23 10:01AM EDT | 31.00 | 10.20 | 11.20 | 13.20 | 0.00 | - | 1 | 1 | 163.77% |
| NCR230616P00032000 | 2022-10-05 12:31PM EDT | 32.00 | 11.90 | 11.80 | 13.20 | 0.00 | - | 2 | 2 | 152.73% |
| NCR230616P00040000 | 2022-09-16 9:56AM EDT | 40.00 | 17.82 | 19.20 | 23.30 | 0.00 | - | - | 0 | 203.52% |
| NCR230616P00042000 | 2022-06-21 3:00PM EDT | 42.00 | 11.70 | 8.20 | 12.00 | 0.00 | - | 25 | 25 | 0.00% |
© 2023 Yahoo. All rights reserved.
