NCR Corporation (NCR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR231020C00005000 | 2023-08-03 10:28AM EDT | 5.00 | 23.25 | 23.90 | 28.40 | 0.00 | - | 1 | 1 | 1,532.81% |
| NCR231020C00015000 | 2023-08-16 2:20PM EDT | 15.00 | 14.95 | 10.90 | 14.50 | 0.00 | - | 2 | 1 | 231.06% |
| NCR231020C00020000 | 2023-10-02 10:18AM EDT | 20.00 | 7.00 | 6.75 | 9.25 | +0.10 | +1.45% | 50 | 161 | 161.33% |
| NCR231020C00021000 | 2023-10-02 10:16AM EDT | 21.00 | 5.95 | 4.40 | 7.75 | 0.00 | - | 15 | 15 | 64.84% |
| NCR231020C00023000 | 2023-10-02 9:50AM EDT | 23.00 | 3.90 | 2.46 | 6.25 | -2.94 | -42.98% | 1 | 52 | 71.29% |
| NCR231020C00024000 | 2023-08-16 1:26PM EDT | 24.00 | 5.75 | 3.05 | 3.15 | 0.00 | - | 1 | 121 | 43.16% |
| NCR231020C00025000 | 2023-10-02 2:21PM EDT | 25.00 | 2.27 | 2.12 | 2.40 | -0.09 | -3.81% | 80 | 194 | 47.36% |
| NCR231020C00026000 | 2023-10-02 11:34AM EDT | 26.00 | 1.45 | 1.04 | 1.57 | -0.32 | -18.08% | 40 | 394 | 40.82% |
| NCR231020C00027000 | 2023-10-02 10:53AM EDT | 27.00 | 0.63 | 0.69 | 0.87 | -0.17 | -21.25% | 265 | 3,058 | 35.16% |
| NCR231020C00028000 | 2023-10-02 11:34AM EDT | 28.00 | 0.32 | 0.27 | 0.41 | -0.03 | -8.57% | 200 | 1,087 | 32.42% |
| NCR231020C00029000 | 2023-09-29 10:01AM EDT | 29.00 | 0.18 | 0.00 | 4.25 | 0.00 | - | 1 | 709 | 118.75% |
| NCR231020C00030000 | 2023-10-02 3:45PM EDT | 30.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 17 | 2,815 | 33.01% |
| NCR231020C00031000 | 2023-09-27 10:47AM EDT | 31.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 2,339 | 62.11% |
| NCR231020C00032000 | 2023-10-02 11:00AM EDT | 32.00 | 0.11 | 0.00 | 0.11 | +0.10 | +1,000.00% | 8 | 295 | 50.98% |
| NCR231020C00033000 | 2023-09-26 3:14PM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 23 | 381 | 79.98% |
| NCR231020C00034000 | 2023-09-21 2:30PM EDT | 34.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 14 | 142 | 62.89% |
| NCR231020C00035000 | 2023-09-25 3:48PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 452 | 54.30% |
| NCR231020C00038000 | 2023-09-26 1:25PM EDT | 38.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 172 | 114.65% |
| NCR231020C00040000 | 2023-08-23 9:32AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 95.31% |
| NCR231020C00042000 | 2023-08-28 9:41AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 1,037 | 50.00% |
| NCR231020C00045000 | 2022-04-28 3:03PM EDT | 45.00 | 4.59 | 1.00 | 6.00 | 0.00 | - | 3 | 3 | 319.63% |
| NCR231020C00055000 | 2022-04-26 3:50PM EDT | 55.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | - | 8 | 326.66% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCR231020P00013000 | 2023-05-11 11:48AM EDT | 13.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | - | 7 | 188.67% |
| NCR231020P00015000 | 2023-07-07 11:46AM EDT | 15.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 32 | 132.81% |
| NCR231020P00018000 | 2023-09-20 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 133 | 105.47% |
| NCR231020P00019000 | 2023-10-02 9:39AM EDT | 19.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 25 | 83.59% |
| NCR231020P00020000 | 2023-08-28 12:12PM EDT | 20.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 241 | 82.81% |
| NCR231020P00021000 | 2023-10-02 10:59AM EDT | 21.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 0 | 100.98% |
| NCR231020P00022000 | 2023-09-27 9:33AM EDT | 22.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 20 | 121 | 87.30% |
| NCR231020P00023000 | 2023-08-07 10:33AM EDT | 23.00 | 0.18 | 0.03 | 0.38 | 0.00 | - | 40 | 81 | 60.35% |
| NCR231020P00024000 | 2023-09-19 9:30AM EDT | 24.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 10 | 66 | 39.26% |
| NCR231020P00025000 | 2023-09-21 2:03PM EDT | 25.00 | 0.22 | 0.14 | 1.03 | 0.00 | - | 75 | 91 | 57.52% |
| NCR231020P00026000 | 2023-10-02 10:22AM EDT | 26.00 | 0.44 | 0.10 | 0.65 | +0.09 | +25.71% | 3 | 80 | 44.82% |
| NCR231020P00027000 | 2023-09-29 3:40PM EDT | 27.00 | 0.80 | 0.57 | 1.17 | 0.00 | - | 15 | 459 | 47.85% |
| NCR231020P00028000 | 2023-09-28 11:11AM EDT | 28.00 | 1.20 | 1.08 | 1.56 | 0.00 | - | 100 | 0 | 39.45% |
| NCR231020P00029000 | 2023-09-25 12:15PM EDT | 29.00 | 1.50 | 0.30 | 2.25 | 0.00 | - | 166 | 402 | 36.82% |
| NCR231020P00030000 | 2023-09-14 2:28PM EDT | 30.00 | 2.16 | 2.50 | 4.95 | 0.00 | - | 41 | 162 | 71.88% |
| NCR231020P00031000 | 2023-09-21 3:08PM EDT | 31.00 | 3.74 | 2.64 | 5.40 | 0.00 | - | 10 | 10 | 113.77% |
| NCR231020P00032000 | 2023-09-19 2:43PM EDT | 32.00 | 4.73 | 4.10 | 6.50 | 0.00 | - | 2 | 10 | 67.58% |
| NCR231020P00033000 | 2023-09-19 2:43PM EDT | 33.00 | 5.74 | 4.90 | 6.85 | 0.00 | - | 2 | 1 | 108.01% |
| NCR231020P00034000 | 2023-09-06 10:50AM EDT | 34.00 | 4.50 | 5.00 | 9.20 | 0.00 | - | 3 | 0 | 64.26% |
| NCR231020P00035000 | 2023-09-18 11:47AM EDT | 35.00 | 8.32 | 6.65 | 9.50 | 0.00 | - | 15 | 0 | 66.80% |
| NCR231020P00038000 | 2023-09-19 11:47AM EDT | 38.00 | 10.97 | 9.40 | 13.30 | 0.00 | - | - | 0 | 113.48% |
| NCR231020P00040000 | 2023-09-19 2:42PM EDT | 40.00 | 12.75 | 12.15 | 15.10 | 0.00 | - | 4 | 0 | 146.00% |
| NCR231020P00042000 | 2022-06-23 11:15AM EDT | 42.00 | 11.90 | 8.50 | 12.50 | 0.00 | - | - | 95 | 0.00% |
© 2023 Yahoo. All rights reserved.
