NCR - NCR Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR231020C00015000 | 2023-04-10 12:17PM EDT | 15.00 | 9.00 | 8.10 | 10.70 | 0.00 | - | - | 2 | 75.49% |
| NCR231020C00020000 | 2022-10-20 3:12PM EDT | 20.00 | 4.00 | 4.10 | 7.80 | 0.00 | - | 130 | 111 | 89.75% |
| NCR231020C00023000 | 2023-06-05 10:12AM EDT | 23.00 | 3.00 | 2.28 | 5.85 | 0.00 | - | 1 | 2 | 82.01% |
| NCR231020C00025000 | 2023-05-31 2:45PM EDT | 25.00 | 1.90 | 1.43 | 4.35 | 0.00 | - | 3 | 142 | 71.44% |
| NCR231020C00026000 | 2023-05-11 12:57PM EDT | 26.00 | 1.48 | 1.62 | 3.65 | 0.00 | - | 1 | 5 | 66.46% |
| NCR231020C00027000 | 2023-06-01 12:10PM EDT | 27.00 | 1.25 | 0.63 | 3.15 | 0.00 | - | 5 | 20 | 64.31% |
| NCR231020C00028000 | 2023-05-19 10:12AM EDT | 28.00 | 1.02 | 0.49 | 2.15 | 0.00 | - | 6 | 540 | 53.25% |
| NCR231020C00029000 | 2023-06-07 2:08PM EDT | 29.00 | 0.81 | 0.79 | 1.64 | 0.00 | - | 2 | 609 | 49.46% |
| NCR231020C00030000 | 2023-06-08 3:50PM EDT | 30.00 | 0.35 | 0.21 | 2.30 | 0.00 | - | 2 | 464 | 65.36% |
| NCR231020C00031000 | 2023-02-24 3:09PM EDT | 31.00 | 1.47 | 0.00 | 1.61 | 0.00 | - | 2 | 2 | 57.47% |
| NCR231020C00033000 | 2023-05-10 10:18AM EDT | 33.00 | 0.35 | 0.13 | 0.94 | 0.00 | - | 1 | 541 | 51.61% |
| NCR231020C00035000 | 2023-04-24 10:13AM EDT | 35.00 | 0.18 | 0.10 | 0.56 | 0.00 | - | 9 | 419 | 48.58% |
| NCR231020C00040000 | 2023-02-02 1:58PM EDT | 40.00 | 0.87 | 0.16 | 0.48 | 0.00 | - | 10 | 30 | 52.64% |
| NCR231020C00042000 | 2022-06-21 3:18PM EDT | 42.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 66 | 1,036 | 107.54% |
| NCR231020C00045000 | 2022-04-28 3:03PM EDT | 45.00 | 4.59 | 1.00 | 6.00 | 0.00 | - | 3 | 3 | 132.47% |
| NCR231020C00055000 | 2022-04-26 3:50PM EDT | 55.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | - | 8 | 133.40% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR231020P00013000 | 2023-05-11 11:48AM EDT | 13.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | - | 7 | 66.02% |
| NCR231020P00015000 | 2023-03-10 10:47AM EDT | 15.00 | 0.41 | 0.00 | 1.78 | 0.00 | - | 3 | 32 | 88.13% |
| NCR231020P00018000 | 2023-06-01 3:07PM EDT | 18.00 | 0.50 | 0.17 | 0.58 | 0.00 | - | 6 | 118 | 55.13% |
| NCR231020P00019000 | 2023-05-08 3:01PM EDT | 19.00 | 1.00 | 0.04 | 1.14 | 0.00 | - | - | 1 | 63.92% |
| NCR231020P00020000 | 2023-06-08 3:48PM EDT | 20.00 | 0.60 | 0.31 | 0.84 | 0.00 | - | 2 | 404 | 49.27% |
| NCR231020P00021000 | 2023-04-17 9:50AM EDT | 21.00 | 1.80 | 0.61 | 1.53 | 0.00 | - | 1 | 601 | 57.72% |
| NCR231020P00022000 | 2023-05-18 10:45AM EDT | 22.00 | 1.12 | 0.51 | 2.53 | 0.00 | - | 3 | 5 | 69.34% |
| NCR231020P00023000 | 2023-06-09 11:38AM EDT | 23.00 | 1.30 | 0.49 | 2.04 | -1.30 | -50.00% | 10 | 13 | 51.81% |
| NCR231020P00025000 | 2023-05-23 1:39PM EDT | 25.00 | 2.35 | 1.53 | 2.60 | 0.00 | - | 20 | 160 | 44.36% |
| NCR231020P00027000 | 2023-04-27 11:23AM EDT | 27.00 | 5.90 | 3.35 | 5.75 | 0.00 | - | - | 10 | 56.74% |
| NCR231020P00028000 | 2023-03-08 3:50PM EDT | 28.00 | 4.55 | 5.40 | 6.60 | 0.00 | - | - | 4 | 69.73% |
| NCR231020P00035000 | 2022-07-27 2:42PM EDT | 35.00 | 6.30 | 3.70 | 8.50 | 0.00 | - | 15 | 19 | 0.00% |
| NCR231020P00040000 | 2022-06-23 11:12AM EDT | 40.00 | 10.50 | 7.00 | 11.10 | 0.00 | - | - | 15 | 0.00% |
| NCR231020P00042000 | 2022-06-23 11:15AM EDT | 42.00 | 11.90 | 8.50 | 12.50 | 0.00 | - | - | 95 | 0.00% |
© 2023 Yahoo. All rights reserved.