NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR190418C00022000 2019-01-28 11:43AM EDT 22.00 5.20 5.00 5.80 0.00 - 0 4 63.87%
NCR190418C00023000 2019-02-22 12:12PM EDT 23.00 5.90 4.10 4.80 0.00 - 2 30 57.03%
NCR190418C00024000 2019-03-07 10:51AM EDT 24.00 5.00 3.20 3.70 +1.80 +56.25% 5 11 59.67%
NCR190418C00025000 2019-03-19 11:49AM EDT 25.00 3.62 2.40 2.65 0.00 - 1 199 45.41%
NCR190418C00026000 2019-03-15 11:54AM EDT 26.00 2.75 1.60 1.85 0.00 - 1 26 40.72%
NCR190418C00027000 2019-03-22 11:08AM EDT 27.00 1.15 0.95 1.20 -0.11 -8.73% 3 179 37.89%
NCR190418C00028000 2019-03-19 1:34PM EDT 28.00 0.75 0.45 0.70 -0.42 -35.90% 12 728 35.55%
NCR190418C00029000 2019-03-22 10:17AM EDT 29.00 0.35 0.15 0.30 -0.09 -20.45% 3 432 31.06%
NCR190418C00030000 2019-03-22 2:32PM EDT 30.00 0.15 0.00 0.15 -0.10 -40.00% 40 825 31.54%
NCR190418C00031000 2019-03-19 10:43AM EDT 31.00 0.05 0.00 0.10 -0.13 -72.22% 4 3,233 34.57%
NCR190418C00032000 2019-03-19 12:03PM EDT 32.00 0.05 0.00 0.15 -0.05 -50.00% 10 42 44.92%
NCR190418C00033000 2019-03-08 4:56PM EDT 33.00 0.08 0.00 0.15 0.00 - 11 12 50.88%
NCR190418C00034000 2019-02-28 11:20AM EDT 34.00 0.05 0.00 0.15 0.00 - 10 11 56.45%
NCR190418C00035000 2019-03-13 11:51AM EDT 35.00 0.30 0.00 0.15 0.00 - 10 4,042 53.52%
NCR190418C00037000 2019-02-13 1:29PM EDT 37.00 0.58 0.00 0.15 0.00 - 0 2 62.70%
NCR190418C00038000 2019-02-12 10:53AM EDT 38.00 0.01 0.00 0.15 0.00 - 0 0 66.99%
NCR190418C00041000 2019-02-13 1:29PM EDT 41.00 0.15 0.00 0.15 0.00 - 0 25 78.91%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NCR190418P00016000 2019-01-23 12:56PM EDT 16.00 0.09 0.00 0.05 0.00 - 0 4 89.06%
NCR190418P00017000 2019-02-12 10:53AM EDT 17.00 0.01 0.00 0.15 0.00 - 0 12 94.92%
NCR190418P00018000 2019-02-13 1:29PM EDT 18.00 0.60 0.00 0.15 0.00 - 0 162 84.77%
NCR190418P00019000 2019-02-13 1:29PM EDT 19.00 1.08 0.00 0.10 0.00 - 0 53 69.92%
NCR190418P00020000 2019-02-19 4:28PM EDT 20.00 0.09 0.00 0.15 0.00 - 4 836 66.02%
NCR190418P00021000 2019-03-14 11:56AM EDT 21.00 0.05 0.00 0.15 0.00 - 15 533 57.03%
NCR190418P00022000 2019-03-15 9:45AM EDT 22.00 0.05 0.00 0.10 0.00 - 5 40 51.56%
NCR190418P00023000 2019-03-11 12:56PM EDT 23.00 0.15 0.00 0.15 0.00 - 10 16 47.46%
NCR190418P00024000 2019-03-15 12:57PM EDT 24.00 0.10 0.05 0.20 0.00 - 263 1,422 41.60%
NCR190418P00025000 2019-03-13 1:21PM EDT 25.00 0.20 0.20 0.30 -0.05 -20.00% 206 1,246 37.01%
NCR190418P00026000 2019-03-22 11:17AM EDT 26.00 0.35 0.35 0.55 +0.15 +75.00% 51 1,128 35.74%
NCR190418P00027000 2019-03-19 10:25AM EDT 27.00 0.30 0.70 0.95 0.00 - 21 1,053 35.16%
NCR190418P00028000 2019-03-20 2:37PM EDT 28.00 1.20 1.20 1.50 +0.40 +50.00% 1 1,017 34.52%
NCR190418P00029000 2019-03-18 2:41PM EDT 29.00 1.15 1.85 2.10 0.00 - 2 69 29.79%
NCR190418P00030000 2019-02-20 4:25PM EDT 30.00 1.94 2.70 3.30 0.00 - 10 100 47.56%
NCR190418P00031000 2019-03-22 11:43AM EDT 31.00 3.80 3.60 4.00 +0.75 +24.59% 10 67 39.84%
NCR190418P00032000 2019-02-13 1:29PM EDT 32.00 6.12 4.60 5.00 0.00 - 0 10 46.39%
NCR190418P00033000 2019-02-13 1:29PM EDT 33.00 5.26 5.60 6.20 0.00 - 0 0 65.43%
NCR190418P00035000 2019-02-13 1:29PM EDT 35.00 11.30 7.60 8.00 0.00 - 0 0 63.67%