Australia markets closed

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.49-2.49 (-5.79%)
At close: 1:00PM EST
40.50 +0.01 (+0.02%)
After hours: 01:51PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR211217C000250002021-11-10 6:54AM EST25.0017.9018.9019.200.00-6060310.55%
NCR211217C000280002021-11-10 6:54AM EST28.009.1011.7012.200.00-440.00%
NCR211217C000300002021-11-10 6:54AM EST30.0011.659.9010.800.00-1292.19%
NCR211217C000330002021-11-10 6:54AM EST33.006.806.707.000.00-150.00%
NCR211217C000350002021-11-17 12:54PM EST35.006.745.706.400.00-1765.33%
NCR211217C000370002021-11-19 9:48AM EST37.004.704.104.400.00-12955.37%
NCR211217C000380002021-11-17 2:34PM EST38.003.653.303.700.00--1253.71%
NCR211217C000390002021-11-26 10:09AM EST39.002.382.653.00-0.57-19.32%25252.39%
NCR211217C000400002021-11-26 12:53PM EST40.002.202.152.35-1.12-33.73%4966751.86%
NCR211217C000410002021-11-26 11:41AM EST41.001.601.601.85+0.05+3.23%236850.54%
NCR211217C000420002021-11-26 11:21AM EST42.001.051.201.40-1.02-49.28%16,36552.44%
NCR211217C000430002021-11-26 12:39PM EST43.001.150.851.05-0.65-36.11%1763051.81%
NCR211217C000440002021-11-26 9:51AM EST44.000.700.600.80-0.70-50.00%329,64352.15%
NCR211217C000450002021-11-26 12:12PM EST45.000.510.450.55-0.59-53.64%144,31350.64%
NCR211217C000460002021-11-26 9:30AM EST46.000.630.300.40-0.22-25.88%172050.78%
NCR211217C000470002021-11-26 10:24AM EST47.000.300.200.30-0.30-50.00%12,06551.66%
NCR211217C000480002021-11-19 12:12PM EST48.000.150.100.250.00-36853.91%
NCR211217C000490002021-11-23 1:54PM EST49.000.260.050.200.00-10912155.37%
NCR211217C000500002021-11-22 12:50PM EST50.000.150.050.150.00-211,19051.56%
NCR211217C000550002021-11-17 1:09PM EST55.000.100.000.200.00-103969.34%
NCR211217C000600002021-11-10 6:54AM EST60.000.110.000.750.00-10771109.18%
NCR211217C000650002021-11-10 6:54AM EST65.001.350.000.150.00--294.14%
NCR211217C000700002021-11-02 9:08AM EST70.000.050.001.100.00-120151.37%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR211217P000200002021-11-10 6:54AM EST20.000.700.100.200.00--1162.11%
NCR211217P000250002021-11-09 12:44PM EST25.000.100.000.100.00-22296.88%
NCR211217P000280002021-11-10 6:54AM EST28.000.250.000.750.00-165114.06%
NCR211217P000300002021-11-10 6:54AM EST30.000.160.000.750.00-11,43296.88%
NCR211217P000330002021-10-26 1:46PM EST33.000.450.000.200.00-62752.34%
NCR211217P000340002021-11-26 12:43PM EST34.000.200.100.25-0.20-50.00%1227152.44%
NCR211217P000350002021-11-18 2:24PM EST35.000.220.200.350.00-42,28851.66%
NCR211217P000360002021-11-17 2:26PM EST36.000.300.350.500.00-130351.27%
NCR211217P000370002021-11-26 11:22AM EST37.000.780.500.75+0.32+69.57%4711,49750.68%
NCR211217P000380002021-11-24 10:43AM EST38.000.250.801.000.00-2,5002,50750.39%
NCR211217P000390002021-11-26 9:49AM EST39.001.151.101.35+0.51+79.69%791,01852.83%
NCR211217P000400002021-11-26 11:33AM EST40.002.101.501.75+1.50+250.00%102,64351.61%
NCR211217P000410002021-11-26 12:43PM EST41.002.112.002.25+1.26+148.24%125050.93%
NCR211217P000420002021-11-24 12:04PM EST42.001.402.652.850.00-1065050.83%
NCR211217P000430002021-11-23 11:24AM EST43.002.103.203.600.00-104752.93%
NCR211217P000440002021-11-23 11:20AM EST44.002.654.004.300.00-177151.86%
NCR211217P000450002021-11-26 11:23AM EST45.005.504.705.10+0.50+10.00%748952.05%
NCR211217P000470002021-10-25 9:53AM EST47.005.106.406.900.00-54355.86%
NCR211217P000480002021-10-27 11:57AM EST48.007.706.907.900.00-1161.04%
NCR211217P000490002021-10-27 8:31AM EST49.009.407.908.800.00-5260.84%
NCR211217P000500002021-10-21 2:20PM EST50.007.109.009.600.00-11150.59%
NCR211217P000600002021-11-10 6:54AM EST60.0013.4017.5019.300.00-110.00%
NCR211217P000650002021-11-10 6:54AM EST65.0017.3024.4025.900.00-11141.50%