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
After hours: 01:51PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR211217C00025000 | 2021-11-10 6:54AM EST | 25.00 | 17.90 | 18.90 | 19.20 | 0.00 | - | 60 | 60 | 310.55% |
| NCR211217C00028000 | 2021-11-10 6:54AM EST | 28.00 | 9.10 | 11.70 | 12.20 | 0.00 | - | 4 | 4 | 0.00% |
| NCR211217C00030000 | 2021-11-10 6:54AM EST | 30.00 | 11.65 | 9.90 | 10.80 | 0.00 | - | 1 | 2 | 92.19% |
| NCR211217C00033000 | 2021-11-10 6:54AM EST | 33.00 | 6.80 | 6.70 | 7.00 | 0.00 | - | 1 | 5 | 0.00% |
| NCR211217C00035000 | 2021-11-17 12:54PM EST | 35.00 | 6.74 | 5.70 | 6.40 | 0.00 | - | 1 | 7 | 65.33% |
| NCR211217C00037000 | 2021-11-19 9:48AM EST | 37.00 | 4.70 | 4.10 | 4.40 | 0.00 | - | 1 | 29 | 55.37% |
| NCR211217C00038000 | 2021-11-17 2:34PM EST | 38.00 | 3.65 | 3.30 | 3.70 | 0.00 | - | - | 12 | 53.71% |
| NCR211217C00039000 | 2021-11-26 10:09AM EST | 39.00 | 2.38 | 2.65 | 3.00 | -0.57 | -19.32% | 2 | 52 | 52.39% |
| NCR211217C00040000 | 2021-11-26 12:53PM EST | 40.00 | 2.20 | 2.15 | 2.35 | -1.12 | -33.73% | 49 | 667 | 51.86% |
| NCR211217C00041000 | 2021-11-26 11:41AM EST | 41.00 | 1.60 | 1.60 | 1.85 | +0.05 | +3.23% | 23 | 68 | 50.54% |
| NCR211217C00042000 | 2021-11-26 11:21AM EST | 42.00 | 1.05 | 1.20 | 1.40 | -1.02 | -49.28% | 1 | 6,365 | 52.44% |
| NCR211217C00043000 | 2021-11-26 12:39PM EST | 43.00 | 1.15 | 0.85 | 1.05 | -0.65 | -36.11% | 17 | 630 | 51.81% |
| NCR211217C00044000 | 2021-11-26 9:51AM EST | 44.00 | 0.70 | 0.60 | 0.80 | -0.70 | -50.00% | 32 | 9,643 | 52.15% |
| NCR211217C00045000 | 2021-11-26 12:12PM EST | 45.00 | 0.51 | 0.45 | 0.55 | -0.59 | -53.64% | 14 | 4,313 | 50.64% |
| NCR211217C00046000 | 2021-11-26 9:30AM EST | 46.00 | 0.63 | 0.30 | 0.40 | -0.22 | -25.88% | 1 | 720 | 50.78% |
| NCR211217C00047000 | 2021-11-26 10:24AM EST | 47.00 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 1 | 2,065 | 51.66% |
| NCR211217C00048000 | 2021-11-19 12:12PM EST | 48.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 68 | 53.91% |
| NCR211217C00049000 | 2021-11-23 1:54PM EST | 49.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 109 | 121 | 55.37% |
| NCR211217C00050000 | 2021-11-22 12:50PM EST | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 11,190 | 51.56% |
| NCR211217C00055000 | 2021-11-17 1:09PM EST | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 39 | 69.34% |
| NCR211217C00060000 | 2021-11-10 6:54AM EST | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 771 | 109.18% |
| NCR211217C00065000 | 2021-11-10 6:54AM EST | 65.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 94.14% |
| NCR211217C00070000 | 2021-11-02 9:08AM EST | 70.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 20 | 151.37% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR211217P00020000 | 2021-11-10 6:54AM EST | 20.00 | 0.70 | 0.10 | 0.20 | 0.00 | - | - | 1 | 162.11% |
| NCR211217P00025000 | 2021-11-09 12:44PM EST | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 96.88% |
| NCR211217P00028000 | 2021-11-10 6:54AM EST | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 114.06% |
| NCR211217P00030000 | 2021-11-10 6:54AM EST | 30.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1,432 | 96.88% |
| NCR211217P00033000 | 2021-10-26 1:46PM EST | 33.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 6 | 27 | 52.34% |
| NCR211217P00034000 | 2021-11-26 12:43PM EST | 34.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 12 | 271 | 52.44% |
| NCR211217P00035000 | 2021-11-18 2:24PM EST | 35.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 4 | 2,288 | 51.66% |
| NCR211217P00036000 | 2021-11-17 2:26PM EST | 36.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 1 | 303 | 51.27% |
| NCR211217P00037000 | 2021-11-26 11:22AM EST | 37.00 | 0.78 | 0.50 | 0.75 | +0.32 | +69.57% | 471 | 1,497 | 50.68% |
| NCR211217P00038000 | 2021-11-24 10:43AM EST | 38.00 | 0.25 | 0.80 | 1.00 | 0.00 | - | 2,500 | 2,507 | 50.39% |
| NCR211217P00039000 | 2021-11-26 9:49AM EST | 39.00 | 1.15 | 1.10 | 1.35 | +0.51 | +79.69% | 79 | 1,018 | 52.83% |
| NCR211217P00040000 | 2021-11-26 11:33AM EST | 40.00 | 2.10 | 1.50 | 1.75 | +1.50 | +250.00% | 10 | 2,643 | 51.61% |
| NCR211217P00041000 | 2021-11-26 12:43PM EST | 41.00 | 2.11 | 2.00 | 2.25 | +1.26 | +148.24% | 12 | 50 | 50.93% |
| NCR211217P00042000 | 2021-11-24 12:04PM EST | 42.00 | 1.40 | 2.65 | 2.85 | 0.00 | - | 10 | 650 | 50.83% |
| NCR211217P00043000 | 2021-11-23 11:24AM EST | 43.00 | 2.10 | 3.20 | 3.60 | 0.00 | - | 10 | 47 | 52.93% |
| NCR211217P00044000 | 2021-11-23 11:20AM EST | 44.00 | 2.65 | 4.00 | 4.30 | 0.00 | - | 17 | 71 | 51.86% |
| NCR211217P00045000 | 2021-11-26 11:23AM EST | 45.00 | 5.50 | 4.70 | 5.10 | +0.50 | +10.00% | 7 | 489 | 52.05% |
| NCR211217P00047000 | 2021-10-25 9:53AM EST | 47.00 | 5.10 | 6.40 | 6.90 | 0.00 | - | 5 | 43 | 55.86% |
| NCR211217P00048000 | 2021-10-27 11:57AM EST | 48.00 | 7.70 | 6.90 | 7.90 | 0.00 | - | 1 | 1 | 61.04% |
| NCR211217P00049000 | 2021-10-27 8:31AM EST | 49.00 | 9.40 | 7.90 | 8.80 | 0.00 | - | 5 | 2 | 60.84% |
| NCR211217P00050000 | 2021-10-21 2:20PM EST | 50.00 | 7.10 | 9.00 | 9.60 | 0.00 | - | 1 | 11 | 50.59% |
| NCR211217P00060000 | 2021-11-10 6:54AM EST | 60.00 | 13.40 | 17.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| NCR211217P00065000 | 2021-11-10 6:54AM EST | 65.00 | 17.30 | 24.40 | 25.90 | 0.00 | - | 1 | 1 | 141.50% |
© 2021 Yahoo. All rights reserved.
