Australia markets close in 3 hours 32 minutes

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.46+0.38 (+1.65%)
At close: 01:00PM EST
23.53 +0.07 (+0.30%)
After hours: 04:04PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230616C000150002022-09-20 8:51AM EST15.008.705.207.300.00--70.00%
NCR230616C000190002022-11-14 3:39PM EST19.006.205.506.700.00-3454.93%
NCR230616C000200002022-11-16 1:15PM EST20.005.105.406.300.00--160.89%
NCR230616C000210002022-10-25 9:25AM EST21.003.704.305.400.00--753.32%
NCR230616C000230002022-10-27 12:26PM EST23.002.953.304.500.00-199053.64%
NCR230616C000240002022-09-21 8:53AM EST24.003.400.000.000.00--10.78%
NCR230616C000250002022-10-25 9:30AM EST25.002.292.303.400.00-251,52950.02%
NCR230616C000260002022-11-03 9:43AM EST26.001.652.103.200.00-1252.05%
NCR230616C000270002022-10-13 9:01AM EST27.001.302.002.800.00-4452.88%
NCR230616C000280002022-11-15 2:10PM EST28.001.961.602.400.00-7585151.00%
NCR230616C000290002022-10-04 11:19AM EST29.001.250.551.050.00--139.60%
NCR230616C000300002022-11-15 1:04PM EST30.001.501.051.900.00-1356.57%
NCR230616C000330002022-11-15 2:10PM EST33.000.880.551.350.00-7585256.49%
NCR230616C000350002022-09-09 8:40AM EST35.003.700.100.700.00-1748.83%
NCR230616C000380002022-09-19 10:49AM EST38.000.750.000.650.00-1753.81%
NCR230616C000400002022-11-21 3:43PM EST40.000.250.000.55-1.90-88.37%1154.93%
NCR230616C000420002022-07-19 9:27AM EST42.003.200.003.200.00--180.62%
NCR230616C000450002022-08-08 8:53AM EST45.001.530.002.350.00-1277.61%
NCR230616C000470002022-05-23 2:50PM EST47.001.950.003.100.00--1088.13%
NCR230616C000500002022-05-24 2:56PM EST50.001.000.002.550.00-1911987.13%
NCR230616C000600002022-06-08 8:30AM EST60.000.250.000.000.00-31,00325.00%
NCR230616C000650002022-05-23 8:40AM EST65.002.750.002.250.00-36101.22%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR230616P000120002022-09-29 2:53PM EST12.000.600.051.100.00-5977.93%
NCR230616P000160002022-09-30 8:58AM EST16.001.630.801.750.00-11,50168.85%
NCR230616P000180002022-11-09 1:51PM EST18.001.450.701.650.00-5752.59%
NCR230616P000190002022-11-22 1:37PM EST19.001.601.201.80-1.15-41.82%1152.32%
NCR230616P000200002022-10-04 9:17AM EST20.002.932.403.400.00-11169.58%
NCR230616P000220002022-10-20 9:41AM EST22.005.002.903.800.00--1360.55%
NCR230616P000250002022-09-21 2:05PM EST25.004.766.707.300.00-5588.01%
NCR230616P000260002022-09-19 11:27AM EST26.005.507.308.200.00--1389.11%
NCR230616P000280002022-09-20 12:38PM EST28.007.209.0010.000.00-3593.97%
NCR230616P000300002022-11-15 11:06AM EST30.007.706.808.200.00-11752.83%
NCR230616P000310002022-09-23 9:01AM EST31.0010.2011.2013.200.00-11100.44%
NCR230616P000320002022-10-05 11:31AM EST32.0011.9011.8013.200.00-2293.53%
NCR230616P000400002022-09-16 8:56AM EST40.0017.8219.2023.300.00--0124.98%
NCR230616P000420002022-06-21 2:00PM EST42.0011.708.2012.000.00-25250.00%