Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL220520C00018000 | 2022-05-10 9:59AM EDT | 18.00 | 5.50 | 3.20 | 3.50 | 0.00 | - | 5 | 5 | 171.48% |
| NWL220520C00019000 | 2022-05-16 12:10AM EDT | 19.00 | 4.65 | 2.20 | 2.45 | 0.00 | - | - | 1 | 125.00% |
| NWL220520C00020000 | 2022-05-09 2:19PM EDT | 20.00 | 4.51 | 1.25 | 1.50 | 0.00 | - | 1 | 12 | 91.60% |
| NWL220520C00021000 | 2022-05-18 9:46AM EDT | 21.00 | 1.21 | 0.45 | 0.60 | -0.74 | -37.95% | 20 | 33 | 61.33% |
| NWL220520C00022000 | 2022-05-18 10:23AM EDT | 22.00 | 0.25 | 0.10 | 0.20 | -0.85 | -77.27% | 40 | 2,103 | 59.77% |
| NWL220520C00023000 | 2022-05-18 11:28AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 70 | 2,387 | 67.97% |
| NWL220520C00024000 | 2022-05-18 9:54AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 1,918 | 92.19% |
| NWL220520C00025000 | 2022-05-18 9:46AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 20 | 2,386 | 99.22% |
| NWL220520C00026000 | 2022-05-10 11:25AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 280 | 118.75% |
| NWL220520C00027000 | 2022-05-10 9:30AM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 184.38% |
| NWL220520C00028000 | 2022-05-09 12:19PM EDT | 28.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 26 | 39 | 221.09% |
| NWL220520C00029000 | 2022-03-28 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL220520P00017000 | 2022-05-02 1:34PM EDT | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 13 | 193.75% |
| NWL220520P00018000 | 2022-04-05 3:42PM EDT | 18.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 34 | 123.44% |
| NWL220520P00019000 | 2022-05-13 11:30AM EDT | 19.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 179 | 97.27% |
| NWL220520P00020000 | 2022-05-16 3:12PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,236 | 55.47% |
| NWL220520P00021000 | 2022-05-18 11:55AM EDT | 21.00 | 0.25 | 0.25 | 0.35 | +0.20 | +400.00% | 7 | 852 | 52.93% |
| NWL220520P00022000 | 2022-05-18 11:36AM EDT | 22.00 | 0.80 | 0.80 | 0.95 | +0.65 | +433.33% | 21 | 661 | 42.58% |
| NWL220520P00023000 | 2022-05-17 10:38AM EDT | 23.00 | 0.55 | 1.75 | 1.90 | 0.00 | - | 5 | 273 | 48.44% |
| NWL220520P00024000 | 2022-05-18 10:24AM EDT | 24.00 | 2.35 | 2.65 | 2.85 | +0.30 | +14.63% | 7 | 15 | 0.00% |
| NWL220520P00025000 | 2022-05-18 10:24AM EDT | 25.00 | 3.32 | 3.70 | 3.90 | +1.17 | +54.42% | 7 | 615 | 87.50% |
| NWL220520P00026000 | 2022-05-16 12:10AM EDT | 26.00 | 2.85 | 4.70 | 4.90 | 0.00 | - | - | 1 | 103.13% |
| NWL220520P00029000 | 2022-05-10 10:10AM EDT | 29.00 | 5.30 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 146.88% |
© 2022 Yahoo. All rights reserved.
