Australia markets close in 5 hours 9 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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL210115C000050002020-08-28 10:19AM EDT5.0010.9511.7012.200.00-1300.00%
NWL210115C000080002020-09-09 3:52PM EDT8.008.509.7010.300.00-140124.22%
NWL210115C000090002020-09-11 3:17PM EDT9.008.408.709.300.00-1414108.40%
NWL210115C000100002020-10-20 11:00AM EDT10.007.997.607.90-0.01-0.13%852,14166.41%
NWL210115C000110002020-10-16 12:19PM EDT11.007.136.507.000.00-1656.64%
NWL210115C000120002020-07-09 8:19PM EDT12.003.104.305.600.00-1660.00%
NWL210115C000130002020-10-16 3:01PM EDT13.005.254.705.000.00-62,67558.79%
NWL210115C000140002020-10-20 1:56PM EDT14.004.043.804.10-0.04-0.98%1052253.42%
NWL210115C000150002020-10-20 12:40PM EDT15.003.102.953.30-0.19-5.78%32,40150.83%
NWL210115C000160002020-10-16 3:53PM EDT16.002.572.202.500.00-215846.00%
NWL210115C000180002020-10-20 10:44AM EDT18.001.251.151.25+0.10+8.70%112,67040.23%
NWL210115C000200002020-10-20 10:50AM EDT20.000.550.450.55+0.05+10.00%24,26238.53%
NWL210115C000220002020-10-16 2:04PM EDT22.000.250.150.250.00-12,58539.55%
NWL210115C000230002020-10-19 11:28AM EDT23.000.100.050.100.00-133235.45%
NWL210115C000250002020-10-12 1:20PM EDT25.000.090.050.100.00-103,54643.56%
NWL210115C000270002020-10-20 11:50AM EDT27.000.040.000.10-0.01-20.00%540150.78%
NWL210115C000300002020-10-09 12:08PM EDT30.000.020.000.050.00-394053.52%
NWL210115C000320002020-09-01 1:11PM EDT32.000.010.000.050.00-3569953.13%
NWL210115C000350002020-07-09 8:19PM EDT35.000.050.000.100.00-14366.02%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL210115P000030002020-07-09 8:19PM EDT3.000.500.000.150.00-11192.97%
NWL210115P000050002020-10-01 2:06PM EDT5.000.030.000.050.00-1271117.19%
NWL210115P000080002020-10-08 2:09PM EDT8.000.050.000.100.00-5750883.98%
NWL210115P000090002020-09-08 10:09AM EDT9.000.130.000.150.00-21478.13%
NWL210115P000100002020-10-08 11:25AM EDT10.000.150.050.150.00-208,27071.29%
NWL210115P000110002020-09-04 2:09PM EDT11.000.300.050.250.00-211066.80%
NWL210115P000120002020-09-21 9:40AM EDT12.000.250.100.200.00-510356.64%
NWL210115P000130002020-10-12 10:25AM EDT13.000.220.200.300.00-12,55854.49%
NWL210115P000140002020-10-07 2:49PM EDT14.000.400.350.400.00-1097851.17%
NWL210115P000150002020-10-20 12:08PM EDT15.000.480.500.60-0.04-7.69%66,44850.05%
NWL210115P000160002020-10-20 3:42PM EDT16.000.800.750.85-0.35-30.43%1115347.07%
NWL210115P000180002020-10-20 12:22PM EDT18.001.651.601.75+0.15+10.00%24,96145.46%
NWL210115P000200002020-09-18 11:10AM EDT20.003.002.552.900.00-570739.55%
NWL210115P000220002020-09-21 10:16AM EDT22.005.154.504.800.00-226649.51%
NWL210115P000230002020-07-09 8:19PM EDT23.008.506.607.100.00-467891.11%
NWL210115P000250002020-09-28 3:54PM EDT25.008.007.207.700.00-223060.84%
NWL210115P000270002020-07-09 8:19PM EDT27.0013.4010.4010.900.00-372106.74%
NWL210115P000300002020-09-10 12:42PM EDT30.0013.2011.9012.500.00-14367.77%
NWL210115P000320002020-10-01 2:46PM EDT32.0015.2314.2014.700.00-103369.14%
NWL210115P000350002020-07-31 9:34AM EDT35.0017.9018.8019.100.00-1521148.39%