Australia Markets open in 2 hrs 58 mins

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.38-0.07 (-0.20%)
At close: 04:00PM EDT
34.38 -0.01 (-0.03%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220812C000260002022-07-29 1:48PM EDT26.006.508.0010.000.00-17363.67%
NCR220812C000265002022-08-04 10:53AM EDT26.507.507.309.100.00--1282.03%
NCR220812C000270002022-07-15 10:59AM EDT27.003.706.909.000.00--31318.75%
NCR220812C000280002022-07-27 12:54PM EDT28.004.205.807.900.00-2460266.41%
NCR220812C000290002022-07-27 12:54PM EDT29.003.505.106.000.00-28146172.27%
NCR220812C000300002022-08-05 11:29AM EDT30.003.854.204.900.00-5290145.70%
NCR220812C000310002022-07-15 1:42PM EDT31.001.952.954.600.00--33158.20%
NCR220812C000320002022-08-08 3:29PM EDT32.002.622.252.550.00-110154.69%
NCR220812C000325002022-08-05 9:30AM EDT32.501.861.602.700.00-555593.36%
NCR220812C000330002022-08-10 1:56PM EDT33.001.851.401.800.00-512270.90%
NCR220812C000335002022-08-09 11:04AM EDT33.501.000.901.400.00-337761.13%
NCR220812C000340002022-08-11 10:12AM EDT34.001.250.501.10+0.15+13.64%210,67858.59%
NCR220812C000345002022-08-11 10:10AM EDT34.500.990.301.75+0.54+120.00%26147106.64%
NCR220812C000350002022-08-11 11:11AM EDT35.000.400.150.85-0.25-38.46%1001,05275.20%
NCR220812C000355002022-08-08 3:12PM EDT35.500.550.002.000.00-15121144.92%
NCR220812C000360002022-08-08 11:34AM EDT36.000.770.002.200.00-2144172.85%
NCR220812C000370002022-08-11 9:36AM EDT37.000.100.002.15-0.05-33.33%111202.73%
NCR220812C000380002022-08-11 10:35AM EDT38.000.050.002.20-0.15-75.00%1020234.77%
NCR220812C000390002022-08-11 10:18AM EDT39.000.060.000.05-0.04-40.00%543089.06%
NCR220812C000400002022-08-05 3:25PM EDT40.000.100.000.050.00-1116103.13%
NCR220812C000410002022-08-04 3:48PM EDT41.000.200.002.200.00-112310.94%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220812P000210002022-06-30 12:22PM EDT21.001.200.002.150.00--1664.45%
NCR220812P000220002022-07-19 9:32AM EDT22.000.750.002.100.00--2612.11%
NCR220812P000230002022-07-22 11:26AM EDT23.000.600.000.750.00-2,7501,000412.50%
NCR220812P000240002022-08-02 9:45AM EDT24.000.100.000.050.00-37105223.44%
NCR220812P000250002022-08-05 10:59AM EDT25.000.050.000.750.00-1110344.14%
NCR220812P000260002022-07-18 1:03PM EDT26.001.550.002.150.00--11444.53%
NCR220812P000270002022-08-05 3:44PM EDT27.000.100.002.150.00-4080404.30%
NCR220812P000275002022-08-05 11:21AM EDT27.500.100.002.150.00-1011384.57%
NCR220812P000280002022-08-08 11:34AM EDT28.000.200.000.750.00-1130247.66%
NCR220812P000290002022-08-08 11:53AM EDT29.000.100.000.200.00-10119151.56%
NCR220812P000300002022-08-03 1:34PM EDT30.000.400.000.750.00-61,606185.94%
NCR220812P000305002022-08-08 3:06PM EDT30.500.100.002.150.00-3737267.97%
NCR220812P000310002022-08-08 1:59PM EDT31.000.100.002.150.00-11248.63%
NCR220812P000315002022-08-10 10:46AM EDT31.500.050.002.150.00-31,500229.10%
NCR220812P000320002022-08-08 12:51PM EDT32.000.730.000.150.00-1,5011,50472.66%
NCR220812P000330002022-08-08 12:51PM EDT33.000.940.001.800.00-11149.80%
NCR220812P000335002022-08-04 9:47AM EDT33.501.200.050.400.00--1655.66%
NCR220812P000340002022-08-10 11:30AM EDT34.000.450.151.900.00-1493119.53%
NCR220812P000345002022-08-09 9:48AM EDT34.501.300.401.250.00-151975.00%
NCR220812P000350002022-08-10 12:47PM EDT35.000.800.451.000.00-959562.70%