Australia markets close in 4 hours 45 minutes

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.02-0.09 (-0.33%)
At close: 04:00PM EDT
27.02 0.00 (0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR231020C000050002023-08-03 10:28AM EDT5.0023.2523.9028.400.00-111,306.25%
NCR231020C000150002023-08-16 2:20PM EDT15.0014.9510.9014.500.00-21196.68%
NCR231020C000200002023-09-06 12:25PM EDT20.009.455.559.200.00-611196.29%
NCR231020C000230002023-08-21 2:20PM EDT23.006.842.807.000.00-105289.26%
NCR231020C000240002023-08-16 1:26PM EDT24.005.753.053.150.00-112136.13%
NCR231020C000250002023-08-10 2:48PM EDT25.004.080.952.840.00-2519459.13%
NCR231020C000260002023-09-22 3:31PM EDT26.001.700.941.89+0.15+9.68%133446.68%
NCR231020C000270002023-09-21 10:22AM EDT27.000.950.841.000.00-1002,76734.42%
NCR231020C000280002023-09-22 3:14PM EDT28.000.550.450.53-0.05-8.33%951,63532.13%
NCR231020C000290002023-09-22 11:47AM EDT29.000.280.080.98+0.01+3.70%566460.45%
NCR231020C000300002023-09-22 9:53AM EDT30.000.120.040.13+0.02+20.00%11,56632.03%
NCR231020C000310002023-09-19 9:38AM EDT31.000.250.030.200.00-82,33943.85%
NCR231020C000320002023-09-19 11:30AM EDT32.000.010.000.420.00-1627751.37%
NCR231020C000330002023-09-22 9:44AM EDT33.000.030.000.47-0.22-88.00%1837159.57%
NCR231020C000340002023-09-21 2:30PM EDT34.000.010.000.200.00-1414253.71%
NCR231020C000350002023-09-12 9:47AM EDT35.000.050.000.100.00-2045451.56%
NCR231020C000380002023-09-11 9:40AM EDT38.000.010.000.500.00-117888.48%
NCR231020C000400002023-08-23 9:32AM EDT40.000.060.000.200.00-13181.25%
NCR231020C000420002023-08-28 9:41AM EDT42.000.010.000.500.00-661,037106.84%
NCR231020C000450002022-04-28 3:03PM EDT45.004.591.006.000.00-33273.14%
NCR231020C000550002022-04-26 3:50PM EDT55.002.600.005.000.00--8279.20%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR231020P000130002023-05-11 11:48AM EDT13.000.240.000.290.00--7161.33%
NCR231020P000150002023-07-07 11:46AM EDT15.000.100.000.120.00-232113.28%
NCR231020P000180002023-09-20 12:40PM EDT18.000.050.010.200.00-1513391.02%
NCR231020P000190002023-09-19 9:40AM EDT19.000.010.000.750.00-1625110.35%
NCR231020P000200002023-08-28 12:12PM EDT20.000.090.020.200.00-1024171.68%
NCR231020P000210002023-09-22 2:09PM EDT21.000.010.010.480.00-1488875.78%
NCR231020P000220002023-09-22 9:42AM EDT22.000.060.020.700.00-157873.34%
NCR231020P000230002023-08-07 10:33AM EDT23.000.180.030.380.00-408151.56%
NCR231020P000240002023-09-19 9:30AM EDT24.000.160.070.630.00-106650.10%
NCR231020P000250002023-09-21 2:03PM EDT25.000.220.181.030.00-759150.20%
NCR231020P000260002023-09-21 10:12AM EDT26.000.470.100.490.00-17932.28%
NCR231020P000270002023-09-22 2:10PM EDT27.000.770.653.45+0.33+75.00%1465371.73%
NCR231020P000280002023-09-21 3:01PM EDT28.001.300.251.430.00-1230629.10%
NCR231020P000290002023-09-11 12:47PM EDT29.001.601.002.840.00-140255.96%
NCR231020P000300002023-09-14 2:28PM EDT30.002.161.523.500.00-4116252.25%
NCR231020P000310002023-09-21 3:08PM EDT31.003.742.945.800.00-101054.59%
NCR231020P000320002023-09-19 2:43PM EDT32.004.734.105.850.00-21084.67%
NCR231020P000330002023-09-19 2:43PM EDT33.005.744.407.850.00-2152.54%
NCR231020P000340002023-09-06 10:50AM EDT34.004.505.408.850.00-3058.20%
NCR231020P000350002022-07-27 2:42PM EDT35.006.303.708.500.00-151989.65%
NCR231020P000400002023-09-19 2:42PM EDT40.0012.7512.1013.850.00-40137.50%
NCR231020P000420002022-06-23 11:15AM EDT42.0011.908.5012.500.00--950.00%