NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL230616C000030002023-03-29 2:13PM EDT3.009.158.3010.300.00-110.00%
NWL230616C000050002023-03-22 11:57AM EDT5.006.837.007.400.00--61,854.69%
NWL230616C000060002023-05-23 10:31AM EDT6.003.202.402.650.00--10164.06%
NWL230616C000070002023-03-24 2:02PM EDT7.004.865.105.400.00-221,163.28%
NWL230616C000080002023-06-09 1:44PM EDT8.000.550.550.65-0.45-45.00%16427766.41%
NWL230616C000090002023-06-09 12:15PM EDT9.000.100.050.15-0.05-33.33%32,39559.77%
NWL230616C000100002023-06-09 3:55PM EDT10.000.050.000.05+0.02+66.67%11,68476.56%
NWL230616C000110002023-06-07 10:08AM EDT11.000.020.000.050.00-633,394109.38%
NWL230616C000120002023-06-09 12:00PM EDT12.000.050.000.050.00-1969137.50%
NWL230616C000130002023-06-09 1:05PM EDT13.000.010.000.10-0.14-93.33%2,1553,986182.81%
NWL230616C000140002023-06-09 12:00PM EDT14.000.010.000.05-0.05-83.33%11,945184.38%
NWL230616C000150002023-06-07 12:39PM EDT15.000.040.000.050.00-12,738203.13%
NWL230616C000160002023-06-09 12:48PM EDT16.000.030.000.05-0.01-25.00%32,984221.88%
NWL230616C000170002023-06-02 10:02AM EDT17.000.050.000.050.00-1550237.50%
NWL230616C000180002023-05-31 9:48AM EDT18.000.040.000.100.00-20507282.81%
NWL230616C000190002023-05-23 2:00PM EDT19.000.030.000.100.00-7150298.44%
NWL230616C000200002023-06-01 11:53AM EDT20.000.050.000.050.00-1385281.25%
NWL230616C000210002023-05-02 1:03PM EDT21.000.050.000.750.00-318492.97%
NWL230616C000220002023-05-31 1:23PM EDT22.000.030.000.050.00-1199306.25%
NWL230616C000230002023-02-02 2:50PM EDT23.000.090.000.350.00-214439.84%
NWL230616C000250002023-06-01 11:53AM EDT25.000.050.000.100.00-159375.00%
NWL230616C000260002023-02-07 4:08PM EDT26.000.010.000.050.00--1350.00%
NWL230616C000270002022-11-29 10:40AM EDT27.000.150.000.350.00-385489.06%
NWL230616C000300002022-09-09 10:31AM EDT30.000.200.000.350.00-737520.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL230616P000030002023-05-18 11:55AM EDT3.000.030.000.150.00-11471.88%
NWL230616P000050002023-05-01 1:09PM EDT5.000.030.000.050.00-18209.38%
NWL230616P000060002023-06-09 12:00PM EDT6.000.010.000.05-0.04-80.00%11145.31%
NWL230616P000070002023-06-06 2:34PM EDT7.000.060.000.100.00-10114105.47%
NWL230616P000080002023-06-09 1:16PM EDT8.000.120.050.15+0.02+20.00%2014,27460.94%
NWL230616P000090002023-06-09 3:59PM EDT9.000.550.550.70+0.05+10.00%1451,35460.94%
NWL230616P000100002023-06-09 11:18AM EDT10.001.501.401.70+0.33+28.21%8075079.69%
NWL230616P000110002023-06-07 3:46PM EDT11.002.112.402.800.00-8320141.41%
NWL230616P000120002023-06-07 9:30AM EDT12.003.403.403.800.00-3607173.44%
NWL230616P000130002023-06-07 12:29PM EDT13.004.284.404.600.00-7328201.56%
NWL230616P000140002023-05-25 10:42AM EDT14.005.505.405.600.00-1210226.56%
NWL230616P000150002023-05-25 11:39AM EDT15.006.686.406.700.00-2180209.38%
NWL230616P000160002023-06-09 11:31AM EDT16.007.507.407.70+1.00+15.38%154228.13%
NWL230616P000170002023-05-25 1:14PM EDT17.008.648.408.600.00-213289.84%
NWL230616P000180002023-05-25 11:14AM EDT18.009.609.409.800.00-60307.81%
NWL230616P000200002023-05-22 11:09AM EDT20.0011.5111.4011.600.00-200339.06%
NWL230616P000220002022-12-14 11:23AM EDT22.008.306.507.000.00-3120.00%
NWL230616P000230002023-02-21 10:30AM EDT23.008.5310.6012.500.00--00.00%
NWL230616P000250002023-04-04 10:23AM EDT25.0012.8015.0015.700.00-220.00%
NWL230616P000350002023-02-10 10:30AM EDT35.0021.0022.5023.300.00-200.00%