Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230120C00008000 | 2021-10-19 3:26PM EDT | 8.00 | 14.82 | 12.00 | 17.00 | 0.00 | - | 4 | 2 | 216.11% |
| NWL230120C00010000 | 2022-05-23 3:39PM EDT | 10.00 | 9.60 | 8.30 | 8.80 | 0.00 | - | 2 | 3 | 0.00% |
| NWL230120C00013000 | 2022-04-21 11:14AM EDT | 13.00 | 10.50 | 6.00 | 7.90 | 0.00 | - | 1 | 5 | 78.08% |
| NWL230120C00015000 | 2022-08-02 11:59AM EDT | 15.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NWL230120C00017000 | 2022-08-03 12:55PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL230120C00020000 | 2022-08-03 12:32PM EDT | 20.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NWL230120C00022000 | 2022-08-02 3:31PM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NWL230120C00025000 | 2022-08-02 1:54PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NWL230120C00027000 | 2022-07-21 3:45PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NWL230120C00030000 | 2022-08-02 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NWL230120C00032000 | 2022-07-15 2:25PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NWL230120C00035000 | 2022-07-01 10:19AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 210 | 45.12% |
| NWL230120C00037000 | 2022-04-12 9:30AM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 511 | 25.00% |
| NWL230120C00040000 | 2022-06-08 11:29AM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 184 | 60.35% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230120P00005000 | 2021-11-10 7:56AM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 151.17% |
| NWL230120P00008000 | 2022-05-10 1:26PM EDT | 8.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 14 | 95.31% |
| NWL230120P00010000 | 2022-07-06 2:21PM EDT | 10.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 67.19% |
| NWL230120P00013000 | 2022-07-28 2:17PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NWL230120P00015000 | 2022-07-29 3:54PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NWL230120P00017000 | 2022-08-03 2:39PM EDT | 17.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NWL230120P00020000 | 2022-07-05 12:23PM EDT | 20.00 | 2.50 | 2.20 | 2.35 | 0.00 | - | 20 | 7,512 | 43.16% |
| NWL230120P00022000 | 2022-08-03 2:08PM EDT | 22.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NWL230120P00025000 | 2022-08-02 11:57AM EDT | 25.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL230120P00027000 | 2022-07-15 3:53PM EDT | 27.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NWL230120P00030000 | 2022-07-15 3:57PM EDT | 30.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NWL230120P00032000 | 2021-11-03 1:56PM EDT | 32.00 | 9.40 | 10.50 | 11.70 | 0.00 | - | 2 | 37 | 0.00% |
| NWL230120P00035000 | 2022-07-06 1:14PM EDT | 35.00 | 15.73 | 15.00 | 15.90 | 0.00 | - | 10 | 5 | 59.18% |
| NWL230120P00037000 | 2022-02-15 1:04PM EDT | 37.00 | 12.20 | 13.70 | 16.40 | 0.00 | - | 20 | 57 | 0.00% |
| NWL230120P00040000 | 2022-02-11 11:46AM EDT | 40.00 | 16.20 | 16.60 | 20.50 | 0.00 | - | 20 | 20 | 70.70% |
© 2022 Yahoo. All rights reserved.
