Australia markets close in 5 hours 31 minutes

NCR Corporation (NCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.01+0.04 (+0.15%)
At close: 04:00PM EDT
27.01 -0.01 (-0.04%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR231020C000050002023-08-03 10:28AM EDT5.0023.2523.9028.400.00-111,532.81%
NCR231020C000150002023-08-16 2:20PM EDT15.0014.9510.9014.500.00-21231.06%
NCR231020C000200002023-10-02 10:18AM EDT20.007.006.759.25+0.10+1.45%50161161.33%
NCR231020C000210002023-10-02 10:16AM EDT21.005.954.407.750.00-151564.84%
NCR231020C000230002023-10-02 9:50AM EDT23.003.902.466.25-2.94-42.98%15271.29%
NCR231020C000240002023-08-16 1:26PM EDT24.005.753.053.150.00-112143.16%
NCR231020C000250002023-10-02 2:21PM EDT25.002.272.122.40-0.09-3.81%8019447.36%
NCR231020C000260002023-10-02 11:34AM EDT26.001.451.041.57-0.32-18.08%4039440.82%
NCR231020C000270002023-10-02 10:53AM EDT27.000.630.690.87-0.17-21.25%2653,05835.16%
NCR231020C000280002023-10-02 11:34AM EDT28.000.320.270.41-0.03-8.57%2001,08732.42%
NCR231020C000290002023-09-29 10:01AM EDT29.000.180.004.250.00-1709118.75%
NCR231020C000300002023-10-02 3:45PM EDT30.000.080.040.08-0.04-33.33%172,81533.01%
NCR231020C000310002023-09-27 10:47AM EDT31.000.050.000.360.00-12,33962.11%
NCR231020C000320002023-10-02 11:00AM EDT32.000.110.000.11+0.10+1,000.00%829550.98%
NCR231020C000330002023-09-26 3:14PM EDT33.000.010.000.750.00-2338179.98%
NCR231020C000340002023-09-21 2:30PM EDT34.000.010.000.200.00-1414262.89%
NCR231020C000350002023-09-25 3:48PM EDT35.000.050.000.050.00-245254.30%
NCR231020C000380002023-09-26 1:25PM EDT38.000.150.000.750.00-100172114.65%
NCR231020C000400002023-08-23 9:32AM EDT40.000.060.000.200.00-13195.31%
NCR231020C000420002023-08-28 9:41AM EDT42.000.010.000.000.00-661,03750.00%
NCR231020C000450002022-04-28 3:03PM EDT45.004.591.006.000.00-33319.63%
NCR231020C000550002022-04-26 3:50PM EDT55.002.600.005.000.00--8326.66%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR231020P000130002023-05-11 11:48AM EDT13.000.240.000.290.00--7188.67%
NCR231020P000150002023-07-07 11:46AM EDT15.000.100.000.120.00-232132.81%
NCR231020P000180002023-09-20 12:40PM EDT18.000.050.000.200.00-15133105.47%
NCR231020P000190002023-10-02 9:39AM EDT19.000.010.000.110.00-12583.59%
NCR231020P000200002023-08-28 12:12PM EDT20.000.090.010.200.00-1024182.81%
NCR231020P000210002023-10-02 10:59AM EDT21.000.010.010.750.00-140100.98%
NCR231020P000220002023-09-27 9:33AM EDT22.000.070.010.750.00-2012187.30%
NCR231020P000230002023-08-07 10:33AM EDT23.000.180.030.380.00-408160.35%
NCR231020P000240002023-09-19 9:30AM EDT24.000.160.070.100.00-106639.26%
NCR231020P000250002023-09-21 2:03PM EDT25.000.220.141.030.00-759157.52%
NCR231020P000260002023-10-02 10:22AM EDT26.000.440.100.65+0.09+25.71%38044.82%
NCR231020P000270002023-09-29 3:40PM EDT27.000.800.571.170.00-1545947.85%
NCR231020P000280002023-09-28 11:11AM EDT28.001.201.081.560.00-100039.45%
NCR231020P000290002023-09-25 12:15PM EDT29.001.500.302.250.00-16640236.82%
NCR231020P000300002023-09-14 2:28PM EDT30.002.162.504.950.00-4116271.88%
NCR231020P000310002023-09-21 3:08PM EDT31.003.742.645.400.00-1010113.77%
NCR231020P000320002023-09-19 2:43PM EDT32.004.734.106.500.00-21067.58%
NCR231020P000330002023-09-19 2:43PM EDT33.005.744.906.850.00-21108.01%
NCR231020P000340002023-09-06 10:50AM EDT34.004.505.009.200.00-3064.26%
NCR231020P000350002023-09-18 11:47AM EDT35.008.326.659.500.00-15066.80%
NCR231020P000380002023-09-19 11:47AM EDT38.0010.979.4013.300.00--0113.48%
NCR231020P000400002023-09-19 2:42PM EDT40.0012.7512.1515.100.00-40146.00%
NCR231020P000420002022-06-23 11:15AM EDT42.0011.908.5012.500.00--950.00%