NWL - Newell Brands Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230616C00003000 | 2023-03-29 2:13PM EDT | 3.00 | 9.15 | 8.30 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| NWL230616C00005000 | 2023-03-22 11:57AM EDT | 5.00 | 6.83 | 7.00 | 7.40 | 0.00 | - | - | 6 | 1,854.69% |
| NWL230616C00006000 | 2023-05-23 10:31AM EDT | 6.00 | 3.20 | 2.40 | 2.65 | 0.00 | - | - | 10 | 164.06% |
| NWL230616C00007000 | 2023-03-24 2:02PM EDT | 7.00 | 4.86 | 5.10 | 5.40 | 0.00 | - | 2 | 2 | 1,163.28% |
| NWL230616C00008000 | 2023-06-09 1:44PM EDT | 8.00 | 0.55 | 0.55 | 0.65 | -0.45 | -45.00% | 164 | 277 | 66.41% |
| NWL230616C00009000 | 2023-06-09 12:15PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 2,395 | 59.77% |
| NWL230616C00010000 | 2023-06-09 3:55PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,684 | 76.56% |
| NWL230616C00011000 | 2023-06-07 10:08AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 63 | 3,394 | 109.38% |
| NWL230616C00012000 | 2023-06-09 12:00PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 969 | 137.50% |
| NWL230616C00013000 | 2023-06-09 1:05PM EDT | 13.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 2,155 | 3,986 | 182.81% |
| NWL230616C00014000 | 2023-06-09 12:00PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 1,945 | 184.38% |
| NWL230616C00015000 | 2023-06-07 12:39PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,738 | 203.13% |
| NWL230616C00016000 | 2023-06-09 12:48PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 2,984 | 221.88% |
| NWL230616C00017000 | 2023-06-02 10:02AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 237.50% |
| NWL230616C00018000 | 2023-05-31 9:48AM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 507 | 282.81% |
| NWL230616C00019000 | 2023-05-23 2:00PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 150 | 298.44% |
| NWL230616C00020000 | 2023-06-01 11:53AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 385 | 281.25% |
| NWL230616C00021000 | 2023-05-02 1:03PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 492.97% |
| NWL230616C00022000 | 2023-05-31 1:23PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 306.25% |
| NWL230616C00023000 | 2023-02-02 2:50PM EDT | 23.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 439.84% |
| NWL230616C00025000 | 2023-06-01 11:53AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 375.00% |
| NWL230616C00026000 | 2023-02-07 4:08PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 350.00% |
| NWL230616C00027000 | 2022-11-29 10:40AM EDT | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 85 | 489.06% |
| NWL230616C00030000 | 2022-09-09 10:31AM EDT | 30.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 7 | 37 | 520.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230616P00003000 | 2023-05-18 11:55AM EDT | 3.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 471.88% |
| NWL230616P00005000 | 2023-05-01 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 209.38% |
| NWL230616P00006000 | 2023-06-09 12:00PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1 | 145.31% |
| NWL230616P00007000 | 2023-06-06 2:34PM EDT | 7.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 114 | 105.47% |
| NWL230616P00008000 | 2023-06-09 1:16PM EDT | 8.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 201 | 4,274 | 60.94% |
| NWL230616P00009000 | 2023-06-09 3:59PM EDT | 9.00 | 0.55 | 0.55 | 0.70 | +0.05 | +10.00% | 145 | 1,354 | 60.94% |
| NWL230616P00010000 | 2023-06-09 11:18AM EDT | 10.00 | 1.50 | 1.40 | 1.70 | +0.33 | +28.21% | 80 | 750 | 79.69% |
| NWL230616P00011000 | 2023-06-07 3:46PM EDT | 11.00 | 2.11 | 2.40 | 2.80 | 0.00 | - | 8 | 320 | 141.41% |
| NWL230616P00012000 | 2023-06-07 9:30AM EDT | 12.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 3 | 607 | 173.44% |
| NWL230616P00013000 | 2023-06-07 12:29PM EDT | 13.00 | 4.28 | 4.40 | 4.60 | 0.00 | - | 7 | 328 | 201.56% |
| NWL230616P00014000 | 2023-05-25 10:42AM EDT | 14.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | 1 | 210 | 226.56% |
| NWL230616P00015000 | 2023-05-25 11:39AM EDT | 15.00 | 6.68 | 6.40 | 6.70 | 0.00 | - | 21 | 80 | 209.38% |
| NWL230616P00016000 | 2023-06-09 11:31AM EDT | 16.00 | 7.50 | 7.40 | 7.70 | +1.00 | +15.38% | 1 | 54 | 228.13% |
| NWL230616P00017000 | 2023-05-25 1:14PM EDT | 17.00 | 8.64 | 8.40 | 8.60 | 0.00 | - | 2 | 13 | 289.84% |
| NWL230616P00018000 | 2023-05-25 11:14AM EDT | 18.00 | 9.60 | 9.40 | 9.80 | 0.00 | - | 6 | 0 | 307.81% |
| NWL230616P00020000 | 2023-05-22 11:09AM EDT | 20.00 | 11.51 | 11.40 | 11.60 | 0.00 | - | 20 | 0 | 339.06% |
| NWL230616P00022000 | 2022-12-14 11:23AM EDT | 22.00 | 8.30 | 6.50 | 7.00 | 0.00 | - | 3 | 12 | 0.00% |
| NWL230616P00023000 | 2023-02-21 10:30AM EDT | 23.00 | 8.53 | 10.60 | 12.50 | 0.00 | - | - | 0 | 0.00% |
| NWL230616P00025000 | 2023-04-04 10:23AM EDT | 25.00 | 12.80 | 15.00 | 15.70 | 0.00 | - | 2 | 2 | 0.00% |
| NWL230616P00035000 | 2023-02-10 10:30AM EDT | 35.00 | 21.00 | 22.50 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.