Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL221216C00010000 | 2022-07-28 3:07PM EDT | 10.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NWL221216C00014000 | 2022-08-01 10:28AM EDT | 14.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NWL221216C00015000 | 2022-08-01 10:55AM EDT | 15.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NWL221216C00016000 | 2022-07-22 1:18PM EDT | 16.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL221216C00017000 | 2022-08-03 11:37AM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NWL221216C00018000 | 2022-06-15 2:41PM EDT | 18.00 | 2.70 | 2.30 | 2.65 | 0.00 | - | 27 | 47 | 33.15% |
| NWL221216C00019000 | 2022-08-04 9:51AM EDT | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NWL221216C00020000 | 2022-08-05 3:43PM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NWL221216C00021000 | 2022-08-02 11:10AM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NWL221216C00022000 | 2022-08-05 3:53PM EDT | 22.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NWL221216C00023000 | 2022-08-05 11:25AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NWL221216C00024000 | 2022-08-05 2:11PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NWL221216C00025000 | 2022-08-04 3:52PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NWL221216C00026000 | 2022-08-04 11:07AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NWL221216C00027000 | 2022-07-25 1:14PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NWL221216C00028000 | 2022-05-26 11:52AM EDT | 28.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 4 | 7 | 46.48% |
| NWL221216C00029000 | 2022-08-02 9:31AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NWL221216C00030000 | 2022-06-22 10:58AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| NWL221216C00031000 | 2022-05-10 3:59PM EDT | 31.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 51.07% |
| NWL221216C00032000 | 2022-05-10 1:38PM EDT | 32.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 53.71% |
| NWL221216C00033000 | 2022-07-01 3:16PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 61.91% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL221216P00013000 | 2022-07-11 12:11PM EDT | 13.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NWL221216P00014000 | 2022-07-20 9:44AM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NWL221216P00015000 | 2022-08-04 10:02AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NWL221216P00016000 | 2022-08-04 11:36AM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NWL221216P00017000 | 2022-08-05 3:14PM EDT | 17.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NWL221216P00018000 | 2022-08-02 3:46PM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NWL221216P00019000 | 2022-08-01 11:32AM EDT | 19.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NWL221216P00020000 | 2022-08-01 11:26AM EDT | 20.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NWL221216P00021000 | 2022-08-03 1:34PM EDT | 21.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL221216P00022000 | 2022-07-26 10:55AM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NWL221216P00023000 | 2022-06-23 12:27PM EDT | 23.00 | 4.95 | 3.80 | 4.00 | 0.00 | - | 18 | 551 | 41.36% |
| NWL221216P00024000 | 2022-07-26 1:11PM EDT | 24.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NWL221216P00026000 | 2022-06-17 2:24PM EDT | 26.00 | 8.20 | 6.70 | 7.10 | 0.00 | - | 10 | 10 | 53.42% |
| NWL221216P00029000 | 2022-05-19 2:09PM EDT | 29.00 | 9.58 | 11.00 | 11.30 | 0.00 | - | - | 5 | 95.61% |
© 2022 Yahoo. All rights reserved.
