NCR Corporation (NCR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR220617C00028000 | 2022-05-05 10:14AM EDT | 28.00 | 7.95 | 5.50 | 5.90 | 0.00 | - | 3 | 5 | 100.10% |
| NCR220617C00029000 | 2022-04-29 3:48PM EDT | 29.00 | 7.00 | 4.80 | 5.20 | 0.00 | - | 11 | 12 | 97.56% |
| NCR220617C00030000 | 2022-05-20 3:25PM EDT | 30.00 | 4.00 | 4.20 | 4.60 | -0.70 | -14.89% | 3 | 20,127 | 96.97% |
| NCR220617C00031000 | 2022-05-10 10:43AM EDT | 31.00 | 3.90 | 3.60 | 4.20 | 0.00 | - | 15 | 8 | 97.85% |
| NCR220617C00032000 | 2022-05-19 2:57PM EDT | 32.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 82 | 92.87% |
| NCR220617C00033000 | 2022-05-13 1:04PM EDT | 33.00 | 3.40 | 2.55 | 3.10 | 0.00 | - | 3 | 215 | 93.16% |
| NCR220617C00034000 | 2022-05-20 3:49PM EDT | 34.00 | 2.30 | 2.15 | 2.55 | -0.04 | -1.71% | 8 | 110 | 90.53% |
| NCR220617C00035000 | 2022-05-20 1:27PM EDT | 35.00 | 1.45 | 1.80 | 2.20 | -0.43 | -22.87% | 7 | 326 | 90.28% |
| NCR220617C00036000 | 2022-05-19 1:45PM EDT | 36.00 | 1.60 | 1.50 | 1.80 | 0.00 | - | 12 | 279 | 88.67% |
| NCR220617C00037000 | 2022-05-20 3:39PM EDT | 37.00 | 1.26 | 1.25 | 1.50 | -0.07 | -5.26% | 10,295 | 287 | 88.09% |
| NCR220617C00038000 | 2022-05-20 3:29PM EDT | 38.00 | 1.00 | 1.00 | 1.20 | -0.45 | -31.03% | 1,265 | 236 | 86.23% |
| NCR220617C00039000 | 2022-05-20 3:19PM EDT | 39.00 | 0.80 | 0.80 | 1.05 | -0.30 | -27.27% | 81 | 161 | 86.62% |
| NCR220617C00040000 | 2022-05-20 12:47PM EDT | 40.00 | 0.45 | 0.65 | 0.80 | -0.43 | -48.86% | 14 | 439 | 84.86% |
| NCR220617C00041000 | 2022-05-18 9:42AM EDT | 41.00 | 0.80 | 0.50 | 0.85 | 0.00 | - | 4 | 140 | 88.48% |
| NCR220617C00042000 | 2022-05-20 3:39PM EDT | 42.00 | 0.46 | 0.35 | 0.65 | +0.04 | +9.52% | 10 | 586 | 85.55% |
| NCR220617C00043000 | 2022-05-20 9:56AM EDT | 43.00 | 0.30 | 0.00 | 2.05 | -0.22 | -42.31% | 1 | 34 | 114.16% |
| NCR220617C00044000 | 2022-05-06 2:11PM EDT | 44.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 9 | 81 | 106.45% |
| NCR220617C00045000 | 2022-05-18 9:50AM EDT | 45.00 | 0.38 | 0.05 | 1.20 | 0.00 | - | 20 | 193 | 106.45% |
| NCR220617C00046000 | 2022-05-11 2:24PM EDT | 46.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 1 | 52 | 133.59% |
| NCR220617C00047000 | 2022-05-09 10:52AM EDT | 47.00 | 0.48 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 134.18% |
| NCR220617C00048000 | 2022-04-27 10:40AM EDT | 48.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 114.16% |
| NCR220617C00049000 | 2022-05-13 11:14AM EDT | 49.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 20 | 0 | 137.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR220617P00020000 | 2022-05-11 2:24PM EDT | 20.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 123.24% |
| NCR220617P00022000 | 2022-04-29 11:39AM EDT | 22.00 | 1.42 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 119.14% |
| NCR220617P00023000 | 2022-05-19 11:51AM EDT | 23.00 | 0.20 | 0.50 | 0.75 | 0.00 | - | 2 | 9 | 118.07% |
| NCR220617P00024000 | 2022-05-20 11:00AM EDT | 24.00 | 0.30 | 0.65 | 0.80 | +0.30 | - | 3 | 0 | 112.60% |
| NCR220617P00025000 | 2022-05-20 3:44PM EDT | 25.00 | 0.80 | 0.80 | 0.95 | +0.50 | +166.67% | 21 | 105 | 108.98% |
| NCR220617P00026000 | 2022-05-20 2:43PM EDT | 26.00 | 1.32 | 0.95 | 1.20 | +0.80 | +153.85% | 4 | 12 | 106.54% |
| NCR220617P00027000 | 2022-05-20 2:34PM EDT | 27.00 | 1.50 | 1.20 | 1.45 | +0.72 | +92.31% | 141 | 5 | 104.79% |
| NCR220617P00028000 | 2022-05-20 3:59PM EDT | 28.00 | 1.60 | 1.60 | 1.80 | +0.77 | +92.77% | 10,460 | 21 | 106.15% |
| NCR220617P00029000 | 2022-05-20 3:01PM EDT | 29.00 | 2.00 | 1.75 | 2.10 | +0.70 | +53.85% | 96 | 20 | 100.78% |
| NCR220617P00030000 | 2022-05-20 1:44PM EDT | 30.00 | 2.00 | 2.10 | 2.55 | +0.53 | +36.05% | 1 | 190 | 99.95% |
| NCR220617P00031000 | 2022-05-20 11:57AM EDT | 31.00 | 1.90 | 2.45 | 2.90 | +0.10 | +5.56% | 1 | 2,588 | 96.19% |
| NCR220617P00032000 | 2022-05-18 9:42AM EDT | 32.00 | 1.47 | 2.95 | 3.40 | 0.00 | - | 4 | 37 | 95.65% |
| NCR220617P00033000 | 2022-05-20 11:00AM EDT | 33.00 | 2.70 | 3.40 | 3.90 | +0.18 | +7.14% | 3 | 119 | 92.97% |
| NCR220617P00034000 | 2022-05-18 1:33PM EDT | 34.00 | 3.42 | 4.00 | 4.50 | 0.00 | - | 1 | 122 | 92.63% |
| NCR220617P00035000 | 2022-05-19 2:41PM EDT | 35.00 | 3.56 | 4.70 | 5.00 | 0.00 | - | 5 | 99 | 90.92% |
| NCR220617P00036000 | 2022-05-19 11:55AM EDT | 36.00 | 4.25 | 5.40 | 5.70 | 0.00 | - | 2 | 201 | 90.87% |
| NCR220617P00037000 | 2022-05-13 1:59PM EDT | 37.00 | 5.40 | 6.10 | 6.50 | 0.00 | - | 11 | 34 | 91.21% |
| NCR220617P00038000 | 2022-05-17 10:11AM EDT | 38.00 | 5.10 | 6.80 | 7.20 | 0.00 | - | 1 | 5 | 88.67% |
| NCR220617P00039000 | 2022-05-16 12:09AM EDT | 39.00 | 7.80 | 7.60 | 8.00 | 0.00 | - | - | 7 | 88.28% |
| NCR220617P00040000 | 2022-05-16 11:57AM EDT | 40.00 | 7.10 | 8.40 | 8.90 | 0.00 | - | 34 | 49 | 88.77% |
| NCR220617P00042000 | 2022-04-26 3:44PM EDT | 42.00 | 6.08 | 10.20 | 10.60 | 0.00 | - | - | 1 | 88.96% |
| NCR220617P00045000 | 2022-05-06 10:09AM EDT | 45.00 | 11.60 | 12.80 | 13.40 | 0.00 | - | 2 | 2 | 85.55% |
© 2022 Yahoo. All rights reserved.
