Australia markets open in 19 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.68+0.09 (+0.51%)
At close: 4:00PM EDT

17.76 +0.08 (0.45%)
After hours: 4:26PM EDT

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL201218C000050002020-08-31 10:38AM EDT5.0011.0711.7012.700.00-33137.50%
NWL201218C000090002020-08-05 10:29AM EDT9.007.506.607.600.00-100.00%
NWL201218C000100002020-07-09 8:19PM EDT10.003.006.607.200.00-1600.00%
NWL201218C000110002020-10-13 9:30AM EDT11.006.806.606.900.00-2268.75%
NWL201218C000120002020-10-05 12:11PM EDT12.005.655.505.900.00-81275.78%
NWL201218C000130002020-09-14 2:51PM EDT13.004.905.005.200.00-35278.13%
NWL201218C000140002020-10-05 11:01AM EDT14.003.813.804.000.00-527651.76%
NWL201218C000150002020-10-19 3:11PM EDT15.002.932.903.100.00-2566151.66%
NWL201218C000160002020-10-16 3:53PM EDT16.002.472.152.300.00-11,16547.46%
NWL201218C000170002020-10-20 1:27PM EDT17.001.641.451.60-0.04-2.38%21,74443.95%
NWL201218C000180002020-10-20 3:55PM EDT18.001.000.951.10+0.06+6.38%365,02343.51%
NWL201218C000190002020-10-19 11:54AM EDT19.000.680.550.650.00-1361,82040.38%
NWL201218C000200002020-10-20 3:31PM EDT20.000.340.300.40-0.01-2.86%353,59940.33%
NWL201218C000210002020-10-20 3:33PM EDT21.000.150.150.20-0.10-40.00%323,96438.18%
NWL201218C000220002020-10-14 3:15PM EDT22.000.180.050.100.00-1026937.50%
NWL201218C000230002020-10-14 11:32AM EDT23.000.100.000.100.00-38142.97%
NWL201218C000250002020-09-22 3:48PM EDT25.000.050.000.050.00-15946.29%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL201218P000080002020-07-09 8:19PM EDT8.000.850.000.300.00--20125.39%
NWL201218P000090002020-07-09 8:19PM EDT9.000.550.150.300.00-1015119.92%
NWL201218P000100002020-08-13 3:55PM EDT10.000.200.050.200.00-5590.63%
NWL201218P000110002020-10-13 1:20PM EDT11.000.100.000.150.00-210269.53%
NWL201218P000120002020-09-25 11:00AM EDT12.000.200.000.150.00-27458.59%
NWL201218P000130002020-09-24 9:50AM EDT13.000.380.050.200.00-311754.49%
NWL201218P000140002020-10-07 2:49PM EDT14.000.250.200.300.00-56353.91%
NWL201218P000150002020-10-16 12:36PM EDT15.000.350.350.400.00-116850.59%
NWL201218P000160002020-10-15 10:38AM EDT16.000.600.600.650.00-152648.73%
NWL201218P000170002020-10-15 10:49AM EDT17.000.850.951.050.00-2615248.68%
NWL201218P000180002020-10-16 2:53PM EDT18.001.301.401.550.00-4016348.05%
NWL201218P000190002020-10-20 3:06PM EDT19.002.052.002.15+0.10+5.13%216046.97%
NWL201218P000200002020-10-08 1:13PM EDT20.002.802.752.900.00-5010647.90%
NWL201218P000210002020-09-29 12:28PM EDT21.004.383.603.800.00-2252.34%
NWL201218P000220002020-09-08 11:41AM EDT22.005.994.204.400.00-7735.55%
NWL201218P000230002020-07-09 8:19PM EDT23.009.606.607.000.00--9108.45%
NWL201218P000250002020-08-31 10:40AM EDT25.009.208.008.500.00-22100.49%