NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR190621C00022000 2019-05-07 2:05PM EDT 22.00 6.00 9.20 9.60 0.00 - - 21 82.81%
NCR190621C00024000 2019-05-07 2:05PM EDT 24.00 4.20 7.20 7.60 0.00 - - 25 65.63%
NCR190621C00025000 2019-05-01 11:41AM EDT 25.00 4.50 6.10 6.70 0.00 - 10 13 57.42%
NCR190621C00028000 2019-05-21 1:19PM EDT 28.00 4.15 3.50 3.70 0.00 - 12 438 48.83%
NCR190621C00029000 2019-05-22 3:07PM EDT 29.00 3.30 2.60 2.85 0.00 - 1 888 44.63%
NCR190621C00030000 2019-05-21 11:31AM EDT 30.00 2.40 1.85 2.20 0.00 - 501 534 44.92%
NCR190621C00031000 2019-05-24 12:23PM EDT 31.00 1.45 1.25 1.45 -0.33 -18.54% 20 261 39.16%
NCR190621C00032000 2019-05-24 12:28PM EDT 32.00 0.95 0.75 0.90 +0.10 +11.76% 49 225 36.13%
NCR190621C00033000 2019-05-22 11:34AM EDT 33.00 0.70 0.40 0.55 0.00 - 13 166 35.35%
NCR190621C00034000 2019-05-21 3:17PM EDT 34.00 0.40 0.20 0.35 0.00 - 8 23 36.23%
NCR190621C00035000 2019-05-22 2:46PM EDT 35.00 0.27 0.10 0.20 0.00 - 12 51 36.13%
NCR190621C00036000 2019-05-24 10:40AM EDT 36.00 0.07 0.00 0.15 -0.03 -30.00% 2 7 38.97%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR190621P00024000 2019-05-08 9:55AM EDT 24.00 0.15 0.00 0.75 0.00 - - 4 83.50%
NCR190621P00025000 2019-05-20 1:17PM EDT 25.00 0.10 0.00 0.15 0.00 - 1 92 57.42%
NCR190621P00026000 2019-05-24 1:30PM EDT 26.00 0.05 0.00 0.15 -0.15 -75.00% 50 126 49.41%
NCR190621P00027000 2019-05-21 2:24PM EDT 27.00 0.15 0.15 0.20 0.00 - 6 239 44.92%
NCR190621P00028000 2019-05-24 10:40AM EDT 28.00 0.23 0.15 0.30 -0.07 -23.33% 2 39 41.90%
NCR190621P00029000 2019-05-20 10:23AM EDT 29.00 0.66 0.30 0.45 0.00 - 1 165 38.87%
NCR190621P00030000 2019-05-24 3:57PM EDT 30.00 0.70 0.55 0.70 0.00 - 5 115 36.91%
NCR190621P00031000 2019-05-22 11:40AM EDT 31.00 0.85 0.85 1.05 0.00 - 15 61 34.67%
NCR190621P00032000 2019-05-24 10:40AM EDT 32.00 1.47 1.35 1.55 -0.08 -5.16% 2 63 33.11%
NCR190621P00033000 2019-05-07 3:08PM EDT 33.00 2.95 2.00 2.25 0.00 - - 14 33.69%