Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL231215C00003000 | 2023-10-06 11:33AM EST | 3.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 0.00% |
| NWL231215C00005000 | 2023-11-22 9:31AM EST | 5.00 | 2.55 | 2.90 | 3.40 | 0.00 | - | - | 0 | 151.56% |
| NWL231215C00006000 | 2023-12-01 1:48PM EST | 6.00 | 2.13 | 1.90 | 2.60 | +0.68 | +46.90% | 10 | 5 | 142.97% |
| NWL231215C00007000 | 2023-12-01 11:54AM EST | 7.00 | 1.25 | 1.00 | 1.35 | +0.48 | +62.34% | 4 | 2,877 | 67.19% |
| NWL231215C00008000 | 2023-12-01 3:55PM EST | 8.00 | 0.35 | 0.35 | 0.40 | +0.20 | +133.33% | 217 | 3,660 | 50.39% |
| NWL231215C00009000 | 2023-12-01 3:52PM EST | 9.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 4,022 | 46.88% |
| NWL231215C00010000 | 2023-12-01 12:15PM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,533 | 65.63% |
| NWL231215C00011000 | 2023-12-01 10:16AM EST | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,249 | 87.50% |
| NWL231215C00012000 | 2023-11-17 12:49PM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 4,018 | 107.81% |
| NWL231215C00013000 | 2023-11-29 11:41AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,116 | 125.00% |
| NWL231215C00014000 | 2023-09-29 10:21AM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 132 | 170.31% |
| NWL231215C00015000 | 2023-11-14 1:57PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,822 | 153.13% |
| NWL231215C00016000 | 2023-08-23 10:17AM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 185.94% |
| NWL231215C00017000 | 2023-07-21 10:04AM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 198.44% |
| NWL231215C00018000 | 2023-07-31 2:41PM EST | 18.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 8 | 312.50% |
| NWL231215C00019000 | 2023-08-02 9:58AM EST | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 221.88% |
| NWL231215C00020000 | 2023-08-14 2:59PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 232.03% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL231215P00003000 | 2023-06-23 10:21AM EST | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 296.88% |
| NWL231215P00005000 | 2023-11-24 12:37PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 739 | 137.50% |
| NWL231215P00006000 | 2023-11-29 1:07PM EST | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 291 | 92.19% |
| NWL231215P00007000 | 2023-12-01 12:20PM EST | 7.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 22 | 1,795 | 61.72% |
| NWL231215P00008000 | 2023-12-01 1:49PM EST | 8.00 | 0.25 | 0.20 | 0.30 | -0.48 | -65.75% | 50 | 1,394 | 55.86% |
| NWL231215P00009000 | 2023-11-15 3:05PM EST | 9.00 | 1.55 | 0.85 | 1.10 | 0.00 | - | 25 | 1,048 | 55.86% |
| NWL231215P00010000 | 2023-12-01 11:52AM EST | 10.00 | 1.90 | 1.70 | 2.10 | -0.51 | -21.16% | 5 | 659 | 56.25% |
| NWL231215P00011000 | 2023-11-30 11:04AM EST | 11.00 | 3.32 | 2.70 | 3.10 | 0.00 | - | 1 | 156 | 75.00% |
| NWL231215P00012000 | 2023-11-03 10:38AM EST | 12.00 | 5.18 | 3.70 | 4.10 | 0.00 | - | 65 | 0 | 93.75% |
| NWL231215P00013000 | 2023-09-01 8:32AM EST | 13.00 | 2.50 | 3.90 | 4.10 | 0.00 | - | 20 | 0 | 0.00% |
| NWL231215P00014000 | 2023-07-06 12:04PM EST | 14.00 | 5.44 | 3.20 | 3.40 | 0.00 | - | 1 | 31 | 0.00% |
| NWL231215P00015000 | 2023-08-28 9:33AM EST | 15.00 | 4.65 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 0.00% |
| NWL231215P00016000 | 2023-06-12 1:04PM EST | 16.00 | 7.50 | 6.10 | 6.40 | 0.00 | - | 3 | 5 | 0.00% |
| NWL231215P00017000 | 2023-04-24 9:45AM EST | 17.00 | 5.20 | 8.20 | 8.30 | 0.00 | - | - | 1 | 0.00% |
| NWL231215P00020000 | 2023-05-05 8:56AM EST | 20.00 | 9.81 | 11.10 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.