Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL220916C00010000 | 2022-07-08 11:34AM EDT | 10.00 | 9.40 | 9.80 | 10.10 | 0.00 | - | 2 | 0 | 99.22% |
| NWL220916C00013000 | 2022-07-27 12:14PM EDT | 13.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NWL220916C00015000 | 2022-06-13 3:08PM EDT | 15.00 | 4.21 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 0.00% |
| NWL220916C00016000 | 2022-06-16 9:36AM EDT | 16.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 0.00% |
| NWL220916C00017000 | 2022-08-04 3:54PM EDT | 17.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NWL220916C00018000 | 2022-07-28 10:20AM EDT | 18.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NWL220916C00019000 | 2022-08-04 1:23PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| NWL220916C00020000 | 2022-08-05 2:10PM EDT | 20.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.39% |
| NWL220916C00021000 | 2022-08-05 3:56PM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 2,618 | 6.25% |
| NWL220916C00022000 | 2022-08-05 3:28PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 808 | 6.25% |
| NWL220916C00023000 | 2022-08-03 2:42PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 782 | 12.50% |
| NWL220916C00024000 | 2022-08-03 10:51AM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,298 | 12.50% |
| NWL220916C00025000 | 2022-08-03 12:55PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 12.50% |
| NWL220916C00026000 | 2022-08-01 10:44AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| NWL220916C00027000 | 2022-07-13 3:24PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,203 | 25.00% |
| NWL220916C00028000 | 2022-07-27 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 25.00% |
| NWL220916C00029000 | 2022-07-27 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 856 | 25.00% |
| NWL220916C00030000 | 2022-06-22 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 25.00% |
| NWL220916C00031000 | 2022-04-19 9:30AM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 25.00% |
| NWL220916C00032000 | 2022-03-29 10:10AM EDT | 32.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 107.23% |
| NWL220916C00033000 | 2022-02-23 4:24PM EDT | 33.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 25 | 87.89% |
| NWL220916C00035000 | 2022-02-16 1:11PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 87.50% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL220916P00010000 | 2022-07-27 3:49PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| NWL220916P00013000 | 2022-07-11 3:11PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| NWL220916P00014000 | 2022-06-29 11:08AM EDT | 14.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 3 | 133 | 99.80% |
| NWL220916P00015000 | 2022-08-02 10:58AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| NWL220916P00016000 | 2022-08-03 3:28PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 219 | 12.50% |
| NWL220916P00017000 | 2022-08-03 11:51AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| NWL220916P00018000 | 2022-08-05 1:08PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 6.25% |
| NWL220916P00019000 | 2022-08-04 10:09AM EDT | 19.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 514 | 3.13% |
| NWL220916P00020000 | 2022-08-04 10:29AM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 843 | 0.00% |
| NWL220916P00021000 | 2022-07-29 9:46AM EDT | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 0.00% |
| NWL220916P00022000 | 2022-07-26 11:44AM EDT | 22.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 1,757 | 0.00% |
| NWL220916P00023000 | 2022-05-25 9:53AM EDT | 23.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 9 | 66.21% |
| NWL220916P00024000 | 2022-06-13 2:18PM EDT | 24.00 | 5.58 | 5.00 | 5.30 | 0.00 | - | 4 | 23 | 90.92% |
| NWL220916P00025000 | 2022-07-22 1:25PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| NWL220916P00026000 | 2022-06-13 11:00AM EDT | 26.00 | 7.70 | 6.80 | 7.20 | 0.00 | - | 1 | 10 | 101.37% |
| NWL220916P00027000 | 2022-06-17 3:10PM EDT | 27.00 | 9.00 | 7.50 | 7.90 | 0.00 | - | 1 | 13 | 93.85% |
| NWL220916P00028000 | 2022-03-08 3:05PM EDT | 28.00 | 6.60 | 6.60 | 6.90 | 0.00 | - | 8 | 21 | 0.00% |
| NWL220916P00030000 | 2022-04-28 1:57PM EDT | 30.00 | 7.60 | 8.20 | 8.50 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
