Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.05-0.06 (-0.35%)
At close: 4:00PM EDT
16.96 -0.09 (-0.53%)
After hours: 7:01PM EDT
Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL200821C00011000 | 2020-07-17 3:45PM EDT | 11.00 | 5.24 | 5.80 | 7.10 | 0.00 | - | 5 | 0 | 276.17% |
| NWL200821C00013000 | 2020-07-23 1:45PM EDT | 13.00 | 4.20 | 3.80 | 4.90 | 0.00 | - | - | 7 | 176.56% |
| NWL200821C00014000 | 2020-08-12 10:22AM EDT | 14.00 | 3.30 | 2.85 | 3.60 | 0.00 | - | 502 | 400 | 117.97% |
| NWL200821C00015000 | 2020-08-10 12:02PM EDT | 15.00 | 2.75 | 1.85 | 2.15 | 0.00 | - | 1 | 593 | 73.05% |
| NWL200821C00016000 | 2020-08-13 10:29AM EDT | 16.00 | 1.30 | 0.95 | 1.20 | +0.15 | +13.04% | 500 | 0 | 52.54% |
| NWL200821C00017000 | 2020-08-13 3:10PM EDT | 17.00 | 0.37 | 0.35 | 0.45 | -0.09 | -19.57% | 48 | 0 | 42.19% |
| NWL200821C00018000 | 2020-08-13 2:15PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 67 | 2,854 | 39.84% |
| NWL200821C00019000 | 2020-08-13 11:54AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 1,449 | 51.95% |
| NWL200821C00020000 | 2020-08-10 1:43PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 59 | 0 | 60.94% |
| NWL200821C00021000 | 2020-08-10 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 488 | 75.00% |
| NWL200821C00022000 | 2020-08-04 2:49PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 794 | 89.06% |
| NWL200821C00023000 | 2020-07-30 3:41PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 6 | 130.47% |
Putsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL200821P00011000 | 2020-06-19 3:41PM EDT | 11.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 200.78% |
| NWL200821P00012000 | 2020-07-21 3:31PM EDT | 12.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 5 | 128 | 175.39% |
| NWL200821P00013000 | 2020-08-11 3:27PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 331 | 128.91% |
| NWL200821P00014000 | 2020-08-05 10:52AM EDT | 14.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 14 | 0 | 93.75% |
| NWL200821P00015000 | 2020-08-10 3:45PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 60.94% |
| NWL200821P00016000 | 2020-08-13 1:31PM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 768 | 52.54% |
| NWL200821P00017000 | 2020-08-13 2:39PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 1 | 219 | 42.19% |
| NWL200821P00018000 | 2020-08-13 10:03AM EDT | 18.00 | 0.95 | 0.85 | 1.15 | +0.35 | +58.33% | 1 | 108 | 53.13% |
| NWL200821P00019000 | 2020-07-29 3:47PM EDT | 19.00 | 1.80 | 1.75 | 2.10 | 0.00 | - | 1 | 15 | 71.09% |
| NWL200821P00020000 | 2020-07-31 9:41AM EDT | 20.00 | 2.44 | 2.60 | 3.10 | 0.00 | - | 2 | 0 | 92.19% |
| NWL200821P00021000 | 2020-07-29 9:51AM EDT | 21.00 | 3.30 | 3.70 | 4.10 | 0.00 | - | 4 | 0 | 110.94% |
| NWL200821P00022000 | 2020-06-23 10:32AM EDT | 22.00 | 6.40 | 4.90 | 5.10 | 0.00 | - | 27 | 211 | 100.00% |
| NWL200821P00023000 | 2020-06-19 12:16PM EDT | 23.00 | 7.40 | 5.90 | 7.00 | 0.00 | - | 12 | 36 | 203.52% |
© 2020 Verizon Media. All rights reserved.
