Australia markets closed

NCR Corporation (NCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.87+0.49 (+1.43%)
At close: 04:00PM EDT
35.00 +0.13 (+0.37%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220819C000250002022-07-28 9:53AM EDT25.006.799.3010.700.00-1010147.27%
NCR220819C000270002022-07-14 10:33AM EDT27.003.877.408.400.00-3590.63%
NCR220819C000280002022-08-01 3:25PM EDT28.005.906.407.400.00-24026679.69%
NCR220819C000290002022-07-27 2:33PM EDT29.003.644.906.700.00-189162.70%
NCR220819C000295002022-08-11 11:10AM EDT29.505.234.906.200.00-44491.80%
NCR220819C000300002022-08-10 3:47PM EDT30.004.704.005.800.00-563057.81%
NCR220819C000305002022-07-19 10:41AM EDT30.504.904.006.700.00--4144.53%
NCR220819C000310002022-08-12 12:03PM EDT31.004.143.704.40+0.54+15.00%13,75270.70%
NCR220819C000315002022-07-21 10:17AM EDT31.503.603.303.900.00-636368.75%
NCR220819C000320002022-08-11 10:16AM EDT32.003.552.853.400.00-123,94363.48%
NCR220819C000325002022-08-11 3:37PM EDT32.502.602.303.000.00-1351557.72%
NCR220819C000330002022-08-10 10:16AM EDT33.002.371.702.600.00-234,67079.10%
NCR220819C000335002022-08-11 3:22PM EDT33.502.001.502.400.00-269560.16%
NCR220819C000340002022-08-12 3:59PM EDT34.001.751.402.00-0.20-10.26%10,09019,70063.97%
NCR220819C000345002022-08-12 10:49AM EDT34.501.400.901.500.00-3031252.44%
NCR220819C000350002022-08-12 3:59PM EDT35.001.100.951.100.00-3,61332,59956.45%
NCR220819C000355002022-08-12 11:06AM EDT35.501.000.301.45+0.17+20.48%733,15259.86%
NCR220819C000360002022-08-12 9:47AM EDT36.000.750.201.30-0.05-6.25%51,84063.09%
NCR220819C000370002022-08-12 12:56PM EDT37.000.450.000.65+0.15+50.00%631,69453.91%
NCR220819C000380002022-08-11 3:59PM EDT38.000.270.200.400.00-263,13265.23%
NCR220819C000390002022-08-12 3:32PM EDT39.000.150.150.30+0.05+50.00%4887,64070.51%
NCR220819C000400002022-08-12 12:57PM EDT40.000.110.100.20+0.01+10.00%3520,84072.85%
NCR220819C000410002022-08-05 11:57AM EDT41.000.150.000.750.00-20163105.76%
NCR220819C000420002022-08-11 3:59PM EDT42.000.070.050.100.00-296,63078.91%
NCR220819C000440002022-07-28 11:21AM EDT44.000.100.000.750.00-3154135.16%
NCR220819C000450002022-08-08 10:44AM EDT45.000.050.000.750.00-13143.95%
NCR220819C000460002022-07-19 10:23AM EDT46.000.280.000.750.00-21152.54%
NCR220819C000480002022-08-04 3:45PM EDT48.000.050.000.050.00-44,029103.13%
NCR220819C000500002022-06-24 3:05PM EDT50.000.400.000.600.00-22174.61%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCR220819P000180002022-07-19 9:44AM EDT18.000.350.000.750.00--16330.86%
NCR220819P000200002022-08-05 10:49AM EDT20.000.050.000.750.00-104,186285.94%
NCR220819P000210002022-08-03 12:15PM EDT21.000.050.000.750.00-51,029265.23%
NCR220819P000220002022-08-05 3:11PM EDT22.000.100.000.450.00-201,488217.19%
NCR220819P000230002022-07-28 1:08PM EDT23.000.250.000.750.00-11225.78%
NCR220819P000240002022-08-01 10:14AM EDT24.000.230.000.750.00-31371207.42%
NCR220819P000250002022-08-01 1:56PM EDT25.000.250.000.650.00-12318182.42%
NCR220819P000260002022-08-09 11:04AM EDT26.000.150.000.550.00-1542158.20%
NCR220819P000265002022-07-29 3:21PM EDT26.500.440.000.550.00-25150.20%
NCR220819P000270002022-08-10 2:39PM EDT27.000.050.000.600.00-21,398145.70%
NCR220819P000275002022-08-11 1:03PM EDT27.500.200.000.750.00-111146.68%
NCR220819P000280002022-08-11 12:00PM EDT28.000.100.000.100.00-206,31086.72%
NCR220819P000285002022-08-10 10:50AM EDT28.500.200.000.300.00-50500101.56%
NCR220819P000290002022-08-11 3:12PM EDT29.000.150.000.350.00-171698.24%
NCR220819P000295002022-08-12 3:10PM EDT29.500.100.000.35-1.25-92.59%308691.21%
NCR220819P000300002022-08-12 3:41PM EDT30.000.150.000.40-0.05-25.00%1063,95987.30%
NCR220819P000305002022-08-12 3:43PM EDT30.500.200.000.90-0.80-80.00%780104.30%
NCR220819P000310002022-08-12 3:45PM EDT31.000.250.000.95-0.08-24.24%2086098.05%
NCR220819P000320002022-08-12 3:58PM EDT32.000.450.050.85-0.10-18.18%1,63039678.91%
NCR220819P000325002022-08-11 10:46AM EDT32.500.600.000.950.00-72372.07%
NCR220819P000330002022-08-11 10:57AM EDT33.000.700.001.400.00-55,34077.25%
NCR220819P000335002022-08-11 11:11AM EDT33.500.900.351.300.00-1061574.41%
NCR220819P000340002022-08-12 3:48PM EDT34.000.950.251.300.00-183260.94%
NCR220819P000350002022-08-12 3:59PM EDT35.001.250.701.80-0.05-3.85%61561.33%
NCR220819P000360002022-08-11 10:20AM EDT36.001.800.952.150.00-4777.64%
NCR220819P000370002022-07-22 10:28AM EDT37.005.801.453.300.00-21104.00%
NCR220819P000390002022-07-22 1:39PM EDT39.005.503.504.700.00-2597.66%
NCR220819P000400002022-08-10 9:30AM EDT40.005.223.405.800.00-23117.19%
NCR220819P000410002022-05-25 10:57AM EDT41.0010.909.209.700.00--89283.20%
NCR220819P000420002022-07-29 11:30AM EDT42.0010.076.308.100.00-21177.73%
NCR220819P000470002022-06-27 11:50AM EDT47.0013.8014.4017.900.00-1130396.29%