U.S. Markets closed

NCR Corporation (NCR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.64+0.09 (+0.23%)
At close: 4:04PM EDT
People also watch
TDCAVCMCSAVODLSI
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCR170721C000200002017-06-02 11:46PM EDT20.0021.2920.6021.500.00-11292.29%
NCR170721C000280002017-06-22 12:43PM EDT28.0010.7010.4010.70-3.30-23.57%5562.11%
NCR170721C000320002017-06-02 11:46PM EDT32.0010.498.909.700.00-11140.48%
NCR170721C000340002017-06-02 11:46PM EDT34.007.907.007.600.00-11117.73%
NCR170721C000350002016-12-03 12:56AM EDT35.006.106.106.500.00-11106.40%
NCR170721C000360002017-06-23 10:35AM EDT36.003.102.903.10-0.90-22.50%10834.67%
NCR170721C000370002017-06-05 9:30AM EDT37.004.403.103.400.00-12057.08%
NCR170721C000380002017-06-23 3:36PM EDT38.001.601.451.650.2014.29%740331.40%
NCR170721C000390002017-06-22 10:08AM EDT39.000.850.901.05-0.55-39.29%58429.00%
NCR170721C000400002017-06-23 12:54PM EDT40.000.710.500.700.1118.33%125229.69%
NCR170721C000410002017-06-21 12:36PM EDT41.000.560.300.400.00-721728.66%
NCR170721C000420002017-06-22 3:47PM EDT42.000.200.150.25-0.10-33.33%2023929.49%
NCR170721C000430002017-06-22 1:10PM EDT43.000.100.050.15-0.35-77.78%139830.08%
NCR170721C000440002017-06-19 1:15PM EDT44.000.250.250.35-0.10-28.57%7810644.04%
NCR170721C000450002017-06-23 9:58AM EDT45.000.020.000.05-0.15-88.24%126931.06%
NCR170721C000460002017-06-19 11:48AM EDT46.000.100.050.150.05100.00%1028243.16%
NCR170721C000470002017-06-23 11:55AM EDT47.000.050.000.050.03150.00%25938.09%
NCR170721C000480002017-06-02 11:46PM EDT48.000.010.050.100.00-31746.88%
NCR170721C000490002017-06-02 11:46PM EDT49.000.100.000.100.00-12450.39%
NCR170721C000500002017-06-02 11:46PM EDT50.000.100.000.050.00-591447.66%
NCR170721C000550002017-06-02 11:46PM EDT55.000.100.000.050.00-126056.25%
NCR170721C000600002017-06-22 3:16PM EDT60.000.020.000.05-0.03-60.00%252567.97%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCR170721P000200002016-11-25 1:49PM EDT20.000.050.150.450.00-10155.86%
NCR170721P000320002017-06-02 11:46PM EDT32.000.100.000.100.00-4543.75%
NCR170721P000330002017-06-02 11:46PM EDT33.000.100.050.100.00-2537.89%
NCR170721P000340002017-06-21 1:54PM EDT34.000.090.100.200.00-163738.28%
NCR170721P000350002017-06-22 10:07AM EDT35.000.240.150.300.0960.00%154436.23%
NCR170721P000360002017-06-23 12:58PM EDT36.000.270.250.400.028.00%148532.62%
NCR170721P000370002017-06-23 11:03AM EDT37.000.500.450.600.0511.11%214,83530.57%
NCR170721P000380002017-06-23 9:39AM EDT38.001.000.750.900.1011.11%430228.71%
NCR170721P000390002017-06-23 2:31PM EDT39.001.201.201.35-0.30-20.00%1016727.59%
NCR170721P000400002017-06-22 9:35AM EDT40.001.701.952.100.2517.24%256630.71%
NCR170721P000410002017-06-21 1:32PM EDT41.002.172.652.850.00-226231.40%
NCR170721P000420002017-06-20 3:36PM EDT42.002.003.503.800.00-2321336.23%
NCR170721P000430002017-06-15 2:55PM EDT43.003.973.403.700.00-10340.00%
NCR170721P000440002017-06-02 11:46PM EDT44.003.703.303.600.00-2140.00%
NCR170721P000450002017-06-02 11:46PM EDT45.003.804.104.400.00-51290.00%
NCR170721P000460002017-06-02 11:46PM EDT46.004.304.905.500.00-1100.00%
NCR170721P000470002017-06-02 11:46PM EDT47.005.005.706.300.00-270.00%
NCR170721P000480002017-06-02 11:46PM EDT48.005.306.507.300.00-230.00%
NCR170721P000490002017-06-02 11:46PM EDT49.006.207.708.500.00-300.00%
NCR170721P000500002017-06-02 11:46PM EDT50.007.508.609.400.00-1000.00%