Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230317C00009000 | 2022-11-18 2:59PM EST | 9.00 | 4.39 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| NWL230317C00010000 | 2023-02-03 2:30PM EST | 10.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NWL230317C00011000 | 2023-01-04 10:37AM EST | 11.00 | 3.00 | 5.00 | 5.40 | 0.00 | - | 2 | 25 | 161.91% |
| NWL230317C00012000 | 2023-02-08 2:55PM EST | 12.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL230317C00013000 | 2023-02-06 10:59AM EST | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NWL230317C00014000 | 2023-02-08 3:14PM EST | 14.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL230317C00015000 | 2023-02-08 2:36PM EST | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NWL230317C00016000 | 2023-02-08 2:36PM EST | 16.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NWL230317C00017000 | 2023-02-08 3:45PM EST | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NWL230317C00018000 | 2023-02-08 9:58AM EST | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NWL230317C00019000 | 2023-02-02 1:50PM EST | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NWL230317C00020000 | 2023-01-30 1:21PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NWL230317C00021000 | 2023-02-02 1:51PM EST | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NWL230317C00022000 | 2022-09-19 2:33PM EST | 22.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 14 | 57 | 80.66% |
| NWL230317C00023000 | 2023-02-08 9:35AM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NWL230317C00024000 | 2022-09-12 2:39PM EST | 24.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 117.97% |
| NWL230317C00025000 | 2022-11-02 9:32AM EST | 25.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 25 | 75 | 103.32% |
| NWL230317C00026000 | 2022-07-18 2:42PM EST | 26.00 | 0.48 | 0.50 | 0.80 | 0.00 | - | 10 | 10 | 154.10% |
| NWL230317C00027000 | 2022-08-11 10:32AM EST | 27.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | - | 1 | 117.97% |
| NWL230317C00028000 | 2022-09-23 8:35AM EST | 28.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 70 | 112.11% |
| NWL230317C00030000 | 2022-08-10 2:56PM EST | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.71% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230317P00008000 | 2022-11-11 9:30AM EST | 8.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 136.72% |
| NWL230317P00009000 | 2022-12-09 9:45AM EST | 9.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 14 | 59 | 148.83% |
| NWL230317P00010000 | 2023-02-01 3:35PM EST | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NWL230317P00011000 | 2023-02-02 10:40AM EST | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NWL230317P00012000 | 2023-02-07 3:10PM EST | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NWL230317P00013000 | 2023-02-08 2:01PM EST | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NWL230317P00014000 | 2023-02-08 1:35PM EST | 14.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| NWL230317P00015000 | 2023-02-08 3:08PM EST | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| NWL230317P00016000 | 2023-02-08 3:40PM EST | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NWL230317P00017000 | 2023-01-27 3:39PM EST | 17.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL230317P00018000 | 2023-02-02 9:30AM EST | 18.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NWL230317P00019000 | 2023-02-06 1:01PM EST | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL230317P00020000 | 2023-02-07 11:27AM EST | 20.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NWL230317P00021000 | 2023-01-17 10:34AM EST | 21.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL230317P00022000 | 2022-08-31 10:57AM EST | 22.00 | 4.52 | 7.90 | 8.50 | 0.00 | - | 1 | 2 | 165.92% |
| NWL230317P00023000 | 2022-09-14 9:58AM EST | 23.00 | 6.38 | 8.30 | 8.70 | 0.00 | - | 2 | 6 | 130.66% |
| NWL230317P00024000 | 2022-09-12 8:30AM EST | 24.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NWL230317P00025000 | 2022-12-09 2:06PM EST | 25.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 8 | 0 | 156.54% |
| NWL230317P00026000 | 2022-12-06 3:30PM EST | 26.00 | 13.31 | 11.70 | 12.10 | 0.00 | - | 1 | 6 | 180.37% |
© 2023 Yahoo. All rights reserved.
