NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR190816C00027000 2019-06-24 12:18PM EDT 27.00 4.40 3.20 3.40 0.00 - - 10 49.51%
NCR190816C00028000 2019-06-24 12:17PM EDT 28.00 3.58 2.35 2.60 0.00 - - 10 46.09%
NCR190816C00030000 2019-07-19 3:04PM EDT 30.00 1.31 1.15 1.35 -0.09 -6.43% 13 11 42.63%
NCR190816C00031000 2019-07-19 3:57PM EDT 31.00 0.80 0.70 0.90 0.00 - 7 66 41.31%
NCR190816C00032000 2019-07-19 10:38AM EDT 32.00 0.55 0.40 0.55 +0.03 +5.77% 6 332 39.65%
NCR190816C00033000 2019-07-19 3:14PM EDT 33.00 0.28 0.20 0.30 -0.27 -49.09% 2 7 37.70%
NCR190816C00034000 2019-07-11 11:16AM EDT 34.00 0.45 0.10 0.20 0.00 - - 11 39.26%
NCR190816C00035000 2019-07-02 2:47PM EDT 35.00 0.35 0.05 0.15 0.00 - 10 27 41.99%
NCR190816C00036000 2019-07-02 3:59PM EDT 36.00 0.32 0.00 0.15 0.00 - - 2 47.27%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR190816P00026000 2019-07-12 10:48AM EDT 26.00 0.25 0.15 0.25 0.00 - 10 10 46.19%
NCR190816P00027000 2019-07-05 9:48AM EDT 27.00 0.45 0.25 0.45 0.00 - 10 10 46.53%
NCR190816P00028000 2019-07-19 9:32AM EDT 28.00 0.50 0.45 0.60 0.00 - 20 8 41.80%
NCR190816P00029000 2019-07-18 3:23PM EDT 29.00 0.85 0.75 0.90 0.00 - 28 33 39.75%
NCR190816P00030000 2019-07-19 2:28PM EDT 30.00 1.15 1.15 1.35 -0.10 -8.00% 20 73 38.97%
NCR190816P00031000 2019-07-19 3:30PM EDT 31.00 1.75 1.70 1.90 +0.04 +2.34% 20 23 37.55%
NCR190816P00032000 2019-07-03 11:54AM EDT 32.00 2.00 2.35 2.60 0.00 - 42 44 37.11%