Australia markets close in 6 hours 4 minutes

NCR Corporation (NCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.17-0.90 (-2.72%)
At close: 04:00PM EDT
32.17 0.00 (0.00%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220617C000280002022-05-05 10:14AM EDT28.007.955.505.900.00-35100.10%
NCR220617C000290002022-04-29 3:48PM EDT29.007.004.805.200.00-111297.56%
NCR220617C000300002022-05-20 3:25PM EDT30.004.004.204.60-0.70-14.89%320,12796.97%
NCR220617C000310002022-05-10 10:43AM EDT31.003.903.604.200.00-15897.85%
NCR220617C000320002022-05-19 2:57PM EDT32.003.503.003.500.00-18292.87%
NCR220617C000330002022-05-13 1:04PM EDT33.003.402.553.100.00-321593.16%
NCR220617C000340002022-05-20 3:49PM EDT34.002.302.152.55-0.04-1.71%811090.53%
NCR220617C000350002022-05-20 1:27PM EDT35.001.451.802.20-0.43-22.87%732690.28%
NCR220617C000360002022-05-19 1:45PM EDT36.001.601.501.800.00-1227988.67%
NCR220617C000370002022-05-20 3:39PM EDT37.001.261.251.50-0.07-5.26%10,29528788.09%
NCR220617C000380002022-05-20 3:29PM EDT38.001.001.001.20-0.45-31.03%1,26523686.23%
NCR220617C000390002022-05-20 3:19PM EDT39.000.800.801.05-0.30-27.27%8116186.62%
NCR220617C000400002022-05-20 12:47PM EDT40.000.450.650.80-0.43-48.86%1443984.86%
NCR220617C000410002022-05-18 9:42AM EDT41.000.800.500.850.00-414088.48%
NCR220617C000420002022-05-20 3:39PM EDT42.000.460.350.65+0.04+9.52%1058685.55%
NCR220617C000430002022-05-20 9:56AM EDT43.000.300.002.05-0.22-42.31%134114.16%
NCR220617C000440002022-05-06 2:11PM EDT44.000.600.001.450.00-981106.45%
NCR220617C000450002022-05-18 9:50AM EDT45.000.380.051.200.00-20193106.45%
NCR220617C000460002022-05-11 2:24PM EDT46.000.240.002.250.00-152133.59%
NCR220617C000470002022-05-09 10:52AM EDT47.000.480.002.050.00-12134.18%
NCR220617C000480002022-04-27 10:40AM EDT48.000.100.001.050.00-12114.16%
NCR220617C000490002022-05-13 11:14AM EDT49.000.200.001.800.00-200137.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220617P000200002022-05-11 2:24PM EDT20.000.220.200.350.00-12123.24%
NCR220617P000220002022-04-29 11:39AM EDT22.001.420.400.550.00-11119.14%
NCR220617P000230002022-05-19 11:51AM EDT23.000.200.500.750.00-29118.07%
NCR220617P000240002022-05-20 11:00AM EDT24.000.300.650.80+0.30-30112.60%
NCR220617P000250002022-05-20 3:44PM EDT25.000.800.800.95+0.50+166.67%21105108.98%
NCR220617P000260002022-05-20 2:43PM EDT26.001.320.951.20+0.80+153.85%412106.54%
NCR220617P000270002022-05-20 2:34PM EDT27.001.501.201.45+0.72+92.31%1415104.79%
NCR220617P000280002022-05-20 3:59PM EDT28.001.601.601.80+0.77+92.77%10,46021106.15%
NCR220617P000290002022-05-20 3:01PM EDT29.002.001.752.10+0.70+53.85%9620100.78%
NCR220617P000300002022-05-20 1:44PM EDT30.002.002.102.55+0.53+36.05%119099.95%
NCR220617P000310002022-05-20 11:57AM EDT31.001.902.452.90+0.10+5.56%12,58896.19%
NCR220617P000320002022-05-18 9:42AM EDT32.001.472.953.400.00-43795.65%
NCR220617P000330002022-05-20 11:00AM EDT33.002.703.403.90+0.18+7.14%311992.97%
NCR220617P000340002022-05-18 1:33PM EDT34.003.424.004.500.00-112292.63%
NCR220617P000350002022-05-19 2:41PM EDT35.003.564.705.000.00-59990.92%
NCR220617P000360002022-05-19 11:55AM EDT36.004.255.405.700.00-220190.87%
NCR220617P000370002022-05-13 1:59PM EDT37.005.406.106.500.00-113491.21%
NCR220617P000380002022-05-17 10:11AM EDT38.005.106.807.200.00-1588.67%
NCR220617P000390002022-05-16 12:09AM EDT39.007.807.608.000.00--788.28%
NCR220617P000400002022-05-16 11:57AM EDT40.007.108.408.900.00-344988.77%
NCR220617P000420002022-04-26 3:44PM EDT42.006.0810.2010.600.00--188.96%
NCR220617P000450002022-05-06 10:09AM EDT45.0011.6012.8013.400.00-2285.55%