NCR Corporation (NCR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR231020C00005000 | 2023-08-03 10:28AM EDT | 5.00 | 23.25 | 23.90 | 28.40 | 0.00 | - | 1 | 1 | 1,306.25% |
| NCR231020C00015000 | 2023-08-16 2:20PM EDT | 15.00 | 14.95 | 10.90 | 14.50 | 0.00 | - | 2 | 1 | 196.68% |
| NCR231020C00020000 | 2023-09-06 12:25PM EDT | 20.00 | 9.45 | 5.55 | 9.20 | 0.00 | - | 6 | 111 | 96.29% |
| NCR231020C00023000 | 2023-08-21 2:20PM EDT | 23.00 | 6.84 | 2.80 | 7.00 | 0.00 | - | 10 | 52 | 89.26% |
| NCR231020C00024000 | 2023-08-16 1:26PM EDT | 24.00 | 5.75 | 3.05 | 3.15 | 0.00 | - | 1 | 121 | 36.13% |
| NCR231020C00025000 | 2023-08-10 2:48PM EDT | 25.00 | 4.08 | 0.95 | 2.84 | 0.00 | - | 25 | 194 | 59.13% |
| NCR231020C00026000 | 2023-09-22 3:31PM EDT | 26.00 | 1.70 | 0.94 | 1.89 | +0.15 | +9.68% | 1 | 334 | 46.68% |
| NCR231020C00027000 | 2023-09-21 10:22AM EDT | 27.00 | 0.95 | 0.84 | 1.00 | 0.00 | - | 100 | 2,767 | 34.42% |
| NCR231020C00028000 | 2023-09-22 3:14PM EDT | 28.00 | 0.55 | 0.45 | 0.53 | -0.05 | -8.33% | 95 | 1,635 | 32.13% |
| NCR231020C00029000 | 2023-09-22 11:47AM EDT | 29.00 | 0.28 | 0.08 | 0.98 | +0.01 | +3.70% | 5 | 664 | 60.45% |
| NCR231020C00030000 | 2023-09-22 9:53AM EDT | 30.00 | 0.12 | 0.04 | 0.13 | +0.02 | +20.00% | 1 | 1,566 | 32.03% |
| NCR231020C00031000 | 2023-09-19 9:38AM EDT | 31.00 | 0.25 | 0.03 | 0.20 | 0.00 | - | 8 | 2,339 | 43.85% |
| NCR231020C00032000 | 2023-09-19 11:30AM EDT | 32.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 16 | 277 | 51.37% |
| NCR231020C00033000 | 2023-09-22 9:44AM EDT | 33.00 | 0.03 | 0.00 | 0.47 | -0.22 | -88.00% | 18 | 371 | 59.57% |
| NCR231020C00034000 | 2023-09-21 2:30PM EDT | 34.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 14 | 142 | 53.71% |
| NCR231020C00035000 | 2023-09-12 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 454 | 51.56% |
| NCR231020C00038000 | 2023-09-11 9:40AM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 178 | 88.48% |
| NCR231020C00040000 | 2023-08-23 9:32AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 81.25% |
| NCR231020C00042000 | 2023-08-28 9:41AM EDT | 42.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 66 | 1,037 | 106.84% |
| NCR231020C00045000 | 2022-04-28 3:03PM EDT | 45.00 | 4.59 | 1.00 | 6.00 | 0.00 | - | 3 | 3 | 273.14% |
| NCR231020C00055000 | 2022-04-26 3:50PM EDT | 55.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | - | 8 | 279.20% |
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 | 161.33% |
| NCR231020P00015000 | 2023-07-07 11:46AM EDT | 15.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 32 | 113.28% |
| NCR231020P00018000 | 2023-09-20 12:40PM EDT | 18.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 15 | 133 | 91.02% |
| NCR231020P00019000 | 2023-09-19 9:40AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 110.35% |
| NCR231020P00020000 | 2023-08-28 12:12PM EDT | 20.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 10 | 241 | 71.68% |
| NCR231020P00021000 | 2023-09-22 2:09PM EDT | 21.00 | 0.01 | 0.01 | 0.48 | 0.00 | - | 14 | 888 | 75.78% |
| NCR231020P00022000 | 2023-09-22 9:42AM EDT | 22.00 | 0.06 | 0.02 | 0.70 | 0.00 | - | 15 | 78 | 73.34% |
| NCR231020P00023000 | 2023-08-07 10:33AM EDT | 23.00 | 0.18 | 0.03 | 0.38 | 0.00 | - | 40 | 81 | 51.56% |
| NCR231020P00024000 | 2023-09-19 9:30AM EDT | 24.00 | 0.16 | 0.07 | 0.63 | 0.00 | - | 10 | 66 | 50.10% |
| NCR231020P00025000 | 2023-09-21 2:03PM EDT | 25.00 | 0.22 | 0.18 | 1.03 | 0.00 | - | 75 | 91 | 50.20% |
| NCR231020P00026000 | 2023-09-21 10:12AM EDT | 26.00 | 0.47 | 0.10 | 0.49 | 0.00 | - | 1 | 79 | 32.28% |
| NCR231020P00027000 | 2023-09-22 2:10PM EDT | 27.00 | 0.77 | 0.65 | 3.45 | +0.33 | +75.00% | 14 | 653 | 71.73% |
| NCR231020P00028000 | 2023-09-21 3:01PM EDT | 28.00 | 1.30 | 0.25 | 1.43 | 0.00 | - | 12 | 306 | 29.10% |
| NCR231020P00029000 | 2023-09-11 12:47PM EDT | 29.00 | 1.60 | 1.00 | 2.84 | 0.00 | - | 1 | 402 | 55.96% |
| NCR231020P00030000 | 2023-09-14 2:28PM EDT | 30.00 | 2.16 | 1.52 | 3.50 | 0.00 | - | 41 | 162 | 52.25% |
| NCR231020P00031000 | 2023-09-21 3:08PM EDT | 31.00 | 3.74 | 2.94 | 5.80 | 0.00 | - | 10 | 10 | 54.59% |
| NCR231020P00032000 | 2023-09-19 2:43PM EDT | 32.00 | 4.73 | 4.10 | 5.85 | 0.00 | - | 2 | 10 | 84.67% |
| NCR231020P00033000 | 2023-09-19 2:43PM EDT | 33.00 | 5.74 | 4.40 | 7.85 | 0.00 | - | 2 | 1 | 52.54% |
| NCR231020P00034000 | 2023-09-06 10:50AM EDT | 34.00 | 4.50 | 5.40 | 8.85 | 0.00 | - | 3 | 0 | 58.20% |
| NCR231020P00035000 | 2022-07-27 2:42PM EDT | 35.00 | 6.30 | 3.70 | 8.50 | 0.00 | - | 15 | 19 | 89.65% |
| NCR231020P00040000 | 2023-09-19 2:42PM EDT | 40.00 | 12.75 | 12.10 | 13.85 | 0.00 | - | 4 | 0 | 137.50% |
| 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.
