NCR - NCR Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR191018C00024000 2019-06-07 10:58AM EDT 24.00 5.77 7.40 8.20 0.00 - 0 1 785.16%
NCR191018C00025000 2019-06-07 10:58AM EDT 25.00 5.30 6.60 6.90 0.00 - - 3 696.88%
NCR191018C00027000 2019-09-27 12:04PM EDT 27.00 4.79 2.75 2.95 0.00 - 1 0 153.91%
NCR191018C00028000 2019-10-18 11:47AM EDT 28.00 2.04 1.80 1.95 -3.71 -64.52% 1 0 117.19%
NCR191018C00029000 2019-10-17 10:48AM EDT 29.00 1.00 0.80 0.95 0.00 - 8 0 68.75%
NCR191018C00030000 2019-10-18 9:47AM EDT 30.00 0.20 0.00 0.10 -0.10 -33.33% 4 0 33.99%
NCR191018C00031000 2019-10-15 3:41PM EDT 31.00 0.06 0.00 0.10 0.00 - 5 0 64.06%
NCR191018C00032000 2019-10-15 3:41PM EDT 32.00 0.01 0.00 0.05 0.00 - 5 0 82.81%
NCR191018C00033000 2019-10-04 3:59PM EDT 33.00 0.05 0.00 0.15 0.00 - 2 0 138.28%
NCR191018C00034000 2019-10-01 11:43AM EDT 34.00 0.05 0.00 0.15 0.00 - 46 0 167.19%
NCR191018C00035000 2019-10-16 11:10AM EDT 35.00 0.04 0.00 0.05 0.00 - 3 0 159.38%
NCR191018C00036000 2019-09-26 12:13PM EDT 36.00 0.04 0.00 0.15 0.00 - 4 0 220.31%
NCR191018C00037000 2019-09-19 10:18AM EDT 37.00 0.06 0.00 0.05 0.00 - 1 0 203.13%
NCR191018C00038000 2019-08-08 1:03PM EDT 38.00 0.16 0.00 0.15 0.00 - 1 0 267.19%
NCR191018C00039000 2019-06-06 10:37AM EDT 39.00 0.60 0.20 0.40 0.00 - - 26 391.41%
NCR191018C00040000 2019-08-09 9:30AM EDT 40.00 0.15 0.00 0.35 0.00 - 10 0 367.19%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR191018P00016000 2019-06-10 12:08AM EDT 16.00 0.20 0.00 0.00 0.00 - 0 0 50.00%
NCR191018P00024000 2019-07-31 9:35AM EDT 24.00 0.10 0.00 0.00 0.00 - 5 0 50.00%
NCR191018P00025000 2019-05-31 3:21PM EDT 25.00 0.80 0.40 1.15 0.00 - 50 150 429.69%
NCR191018P00026000 2019-08-26 10:14AM EDT 26.00 0.25 0.00 0.25 0.00 - 10 0 194.53%
NCR191018P00027000 2019-08-14 12:12PM EDT 27.00 0.60 0.00 0.15 0.00 - 27 0 132.81%
NCR191018P00028000 2019-10-17 9:46AM EDT 28.00 0.08 0.00 0.15 0.00 - 10 0 92.97%
NCR191018P00029000 2019-10-14 1:05PM EDT 29.00 0.26 0.00 0.15 0.00 - 2 0 50.78%
NCR191018P00030000 2019-10-18 11:50AM EDT 30.00 0.10 0.10 0.20 -0.20 -66.67% 1 0 0.00%
NCR191018P00031000 2019-10-16 10:44AM EDT 31.00 0.95 1.05 1.20 0.00 - 5 0 0.00%
NCR191018P00032000 2019-10-17 1:15PM EDT 32.00 1.95 2.05 2.20 0.00 - 3 0 0.00%
NCR191018P00033000 2019-09-23 3:59PM EDT 33.00 1.20 3.00 3.30 0.00 - 11 33 106.25%
NCR191018P00035000 2019-06-07 10:58AM EDT 35.00 5.90 4.50 4.80 0.00 - - 11 0.00%
NCR191018P00036000 2019-06-07 10:58AM EDT 36.00 7.60 5.30 5.60 0.00 - - 8 0.00%