Australia markets close in 3 hours 47 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.84+0.13 (+0.57%)
At close: 04:00PM EST
22.82 -0.02 (-0.09%)
After hours: 05:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL211217C000150002021-12-07 2:38PM EST15.007.557.608.900.00-66232.03%
NWL211217C000190002021-10-29 9:52AM EST19.003.443.203.800.00-1130.00%
NWL211217C000200002021-12-06 1:28PM EST20.002.652.703.500.00-312187.50%
NWL211217C000210002021-12-08 1:58PM EST21.001.651.802.00+0.25+17.86%3015054.30%
NWL211217C000220002021-12-08 12:43PM EST22.000.820.851.10+0.06+7.89%642941.80%
NWL211217C000230002021-12-08 3:54PM EST23.000.350.300.40+0.10+40.00%459933.20%
NWL211217C000240002021-12-08 3:45PM EST24.000.070.000.10+0.02+40.00%52,47432.03%
NWL211217C000250002021-12-07 2:40PM EST25.000.050.000.050.00-2424439.84%
NWL211217C000260002021-12-08 1:35PM EST26.000.050.000.05+0.04+400.00%220152.34%
NWL211217C000270002021-11-30 10:00AM EST27.000.030.000.050.00-270256.25%
NWL211217C000280002021-12-07 1:02PM EST28.000.050.000.050.00-51,44166.41%
NWL211217C000290002021-11-24 3:27PM EST29.000.040.000.750.00-4168137.50%
NWL211217C000300002021-10-28 10:26AM EST30.000.050.000.200.00-1397107.81%
NWL211217C000310002021-09-29 10:03AM EST31.000.100.000.750.00-22261161.72%
NWL211217C000320002021-09-22 9:59AM EST32.000.050.000.050.00-7116100.00%
NWL211217C000330002021-10-21 9:02AM EST33.000.040.000.750.00-3082183.40%
NWL211217C000340002021-10-05 10:08AM EST34.000.050.000.200.00-1012144.14%
NWL211217C000350002021-08-23 11:47AM EST35.000.050.000.250.00-567158.98%
NWL211217C000360002021-10-05 10:09AM EST36.000.050.000.200.00-735160.16%
NWL211217C000380002021-08-25 4:23PM EST38.000.230.000.250.00-16182.03%
NWL211217C000400002021-08-25 4:23PM EST40.000.100.000.100.00-225168.75%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL211217P000170002021-10-22 8:30AM EST17.000.050.000.750.00-1213173.05%
NWL211217P000180002021-09-30 10:26AM EST18.000.200.000.150.00-182696.09%
NWL211217P000190002021-12-03 3:06PM EST19.000.070.000.150.00-15378.13%
NWL211217P000200002021-12-08 10:21AM EST20.000.100.050.10+0.05+100.00%602,12760.55%
NWL211217P000210002021-12-07 3:02PM EST21.000.100.050.100.00-3118446.48%
NWL211217P000220002021-12-08 2:22PM EST22.000.150.100.20-0.05-25.00%454236.72%
NWL211217P000230002021-12-08 1:46PM EST23.000.600.450.60-0.14-18.92%1248735.94%
NWL211217P000240002021-12-08 9:37AM EST24.001.501.151.35-0.90-37.50%213040.82%
NWL211217P000250002021-12-08 12:23PM EST25.002.402.002.35-0.10-4.00%1031658.59%
NWL211217P000260002021-11-26 9:48AM EST26.004.152.953.300.00-17167.77%
NWL211217P000270002021-12-06 9:30AM EST27.005.223.104.300.00-81881.25%
NWL211217P000280002021-11-26 12:47PM EST28.005.754.105.300.00-68569293.55%
NWL211217P000290002021-11-30 2:56PM EST29.007.405.506.300.00-529105.08%
NWL211217P000300002021-09-09 9:07AM EST30.004.607.209.200.00-256215.04%
NWL211217P000330002021-11-24 3:46PM EST33.0010.259.0010.400.00-50163.67%
NWL211217P000350002021-09-09 9:07AM EST35.009.3813.1013.700.00-250294.73%