NCR - NCR Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR230721C00021000 | 2022-11-17 12:10PM EDT | 21.00 | 4.27 | 4.40 | 5.20 | 0.00 | - | - | 2 | 88.09% |
| NCR230721C00022000 | 2023-05-26 3:27PM EDT | 22.00 | 2.84 | 2.51 | 2.87 | -0.26 | -8.39% | 3 | 4 | 46.44% |
| NCR230721C00023000 | 2023-05-25 11:01AM EDT | 23.00 | 1.91 | 1.80 | 3.95 | 0.00 | - | 2 | 28 | 64.06% |
| NCR230721C00024000 | 2023-05-19 12:02PM EDT | 24.00 | 1.01 | 0.80 | 3.15 | 0.00 | - | 4 | 48 | 52.83% |
| NCR230721C00025000 | 2023-05-26 10:47AM EDT | 25.00 | 1.04 | 0.84 | 1.06 | -0.18 | -14.75% | 2 | 401 | 39.45% |
| NCR230721C00026000 | 2023-05-26 10:46AM EDT | 26.00 | 0.67 | 0.55 | 1.00 | -0.11 | -14.10% | 1 | 12 | 47.12% |
| NCR230721C00027000 | 2023-05-05 3:11PM EDT | 27.00 | 0.65 | 0.01 | 1.37 | 0.00 | - | 2 | 2 | 66.06% |
| NCR230721C00028000 | 2023-05-08 2:44PM EDT | 28.00 | 0.17 | 0.05 | 0.44 | 0.00 | - | 21 | 22 | 43.85% |
| NCR230721C00029000 | 2023-02-27 2:03PM EDT | 29.00 | 1.31 | 0.01 | 0.89 | 0.00 | - | 3 | 27 | 50.20% |
| NCR230721C00030000 | 2023-02-22 11:08AM EDT | 30.00 | 1.62 | 0.00 | 2.23 | 0.00 | - | 5 | 159 | 79.20% |
| NCR230721C00031000 | 2023-02-10 1:20PM EDT | 31.00 | 1.27 | 0.00 | 1.41 | 0.00 | - | 1 | 4 | 70.90% |
| NCR230721C00032000 | 2023-02-22 10:43AM EDT | 32.00 | 1.07 | 0.00 | 2.11 | 0.00 | - | - | 20 | 88.57% |
| NCR230721C00034000 | 2023-02-02 3:10PM EDT | 34.00 | 1.40 | 0.02 | 0.90 | 0.00 | - | - | 4 | 75.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR230721P00014000 | 2023-05-01 1:40PM EDT | 14.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 10 | 20 | 96.29% |
| NCR230721P00015000 | 2023-01-23 10:36AM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NCR230721P00016000 | 2023-05-09 10:41AM EDT | 16.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 77.25% |
| NCR230721P00017000 | 2023-02-09 1:39PM EDT | 17.00 | 0.25 | 0.00 | 1.78 | 0.00 | - | - | 18 | 105.86% |
| NCR230721P00018000 | 2023-02-09 1:46PM EDT | 18.00 | 0.32 | 0.04 | 2.38 | 0.00 | - | - | 41 | 107.42% |
| NCR230721P00019000 | 2023-05-15 2:13PM EDT | 19.00 | 0.31 | 0.07 | 0.23 | 0.00 | - | 1 | 40 | 50.78% |
| NCR230721P00020000 | 2023-05-17 9:42AM EDT | 20.00 | 0.37 | 0.00 | 1.84 | 0.00 | - | 1 | 91 | 72.27% |
| NCR230721P00021000 | 2023-04-19 10:59AM EDT | 21.00 | 1.01 | 0.00 | 1.79 | 0.00 | - | 3 | 40 | 60.25% |
| NCR230721P00022000 | 2023-05-08 10:40AM EDT | 22.00 | 1.17 | 0.19 | 1.59 | 0.00 | - | 4 | 5 | 70.61% |
| NCR230721P00023000 | 2023-05-25 2:47PM EDT | 23.00 | 0.94 | 0.66 | 0.88 | 0.00 | - | 1 | 41 | 37.26% |
| NCR230721P00024000 | 2023-05-17 9:42AM EDT | 24.00 | 1.38 | 1.09 | 2.53 | 0.00 | - | 1 | 110 | 50.00% |
| NCR230721P00025000 | 2023-05-18 3:50PM EDT | 25.00 | 1.59 | 1.51 | 3.05 | 0.00 | - | 2 | 2 | 68.02% |
| NCR230721P00026000 | 2023-02-07 1:08PM EDT | 26.00 | 2.10 | 2.25 | 4.00 | 0.00 | - | - | 5 | 52.39% |
| NCR230721P00030000 | 2023-02-23 12:02PM EDT | 30.00 | 4.75 | 7.55 | 8.95 | 0.00 | - | - | 17 | 114.55% |
| NCR230721P00035000 | 2023-02-23 11:23AM EDT | 35.00 | 8.70 | 12.20 | 13.75 | 0.00 | - | - | 0 | 135.01% |
© 2023 Yahoo. All rights reserved.