Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL220617C00013000 | 2022-05-26 3:10PM EDT | 13.00 | 8.30 | 8.80 | 9.00 | 0.00 | - | 50 | 43 | 101.56% |
| NWL220617C00014000 | 2022-02-18 4:46PM EDT | 14.00 | 11.97 | 8.10 | 8.80 | 0.00 | - | 10 | 0 | 183.20% |
| NWL220617C00015000 | 2022-05-27 3:49PM EDT | 15.00 | 6.80 | 6.80 | 7.00 | +0.50 | +7.94% | 20 | 20 | 76.56% |
| NWL220617C00016000 | 2022-05-09 3:52PM EDT | 16.00 | 8.40 | 5.60 | 6.10 | 0.00 | - | 16 | 0 | 104.88% |
| NWL220617C00017000 | 2022-05-27 1:58PM EDT | 17.00 | 4.80 | 4.80 | 5.10 | -0.30 | -5.88% | 10 | 25 | 67.19% |
| NWL220617C00018000 | 2022-05-26 9:31AM EDT | 18.00 | 2.70 | 3.80 | 4.10 | 0.00 | - | 2 | 4 | 54.69% |
| NWL220617C00019000 | 2022-05-26 1:41PM EDT | 19.00 | 2.68 | 2.90 | 3.10 | 0.00 | - | 34 | 151 | 58.59% |
| NWL220617C00020000 | 2022-05-27 10:32AM EDT | 20.00 | 1.70 | 2.00 | 2.25 | +0.15 | +9.68% | 1 | 243 | 53.91% |
| NWL220617C00021000 | 2022-05-27 3:55PM EDT | 21.00 | 1.30 | 1.30 | 1.40 | +0.35 | +36.84% | 47 | 446 | 44.53% |
| NWL220617C00022000 | 2022-05-27 3:47PM EDT | 22.00 | 0.70 | 0.65 | 0.75 | +0.23 | +48.94% | 103 | 430 | 39.45% |
| NWL220617C00023000 | 2022-05-27 3:05PM EDT | 23.00 | 0.31 | 0.25 | 0.40 | +0.13 | +72.22% | 249 | 1,214 | 40.33% |
| NWL220617C00024000 | 2022-05-27 3:59PM EDT | 24.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 38 | 2,293 | 41.21% |
| NWL220617C00025000 | 2022-05-27 2:13PM EDT | 25.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 18 | 1,878 | 42.77% |
| NWL220617C00026000 | 2022-05-24 3:38PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 2,004 | 44.53% |
| NWL220617C00027000 | 2022-05-25 3:32PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,807 | 51.95% |
| NWL220617C00028000 | 2022-05-25 12:39PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 410 | 52.34% |
| NWL220617C00029000 | 2022-05-17 10:52AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 414 | 58.59% |
| NWL220617C00030000 | 2022-05-26 9:49AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 25 | 973 | 112.31% |
| NWL220617C00031000 | 2022-01-24 12:48PM EDT | 31.00 | 0.15 | 0.15 | 0.95 | 0.00 | - | - | 2 | 134.38% |
| NWL220617C00032000 | 2022-05-09 3:26PM EDT | 32.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 89.45% |
| NWL220617C00033000 | 2022-02-16 1:14PM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 21 | 108.20% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL220617P00013000 | 2022-05-25 12:34PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 125.39% |
| NWL220617P00014000 | 2022-05-27 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 3 | 110.16% |
| NWL220617P00015000 | 2022-05-27 9:55AM EDT | 15.00 | 0.03 | 0.00 | 0.15 | -0.08 | -72.73% | 1 | 61 | 95.31% |
| NWL220617P00016000 | 2022-05-26 10:22AM EDT | 16.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 81.64% |
| NWL220617P00017000 | 2022-05-26 3:21PM EDT | 17.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 5 | 520 | 86.72% |
| NWL220617P00018000 | 2022-05-27 3:58PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 13 | 1,763 | 59.38% |
| NWL220617P00019000 | 2022-05-27 12:59PM EDT | 19.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 13 | 297 | 51.95% |
| NWL220617P00020000 | 2022-05-27 3:06PM EDT | 20.00 | 0.26 | 0.20 | 0.30 | -0.19 | -42.22% | 145 | 651 | 49.22% |
| NWL220617P00021000 | 2022-05-27 3:36PM EDT | 21.00 | 0.50 | 0.45 | 0.55 | -0.29 | -36.71% | 22 | 5,513 | 46.19% |
| NWL220617P00022000 | 2022-05-27 3:57PM EDT | 22.00 | 0.90 | 0.80 | 0.95 | -0.35 | -28.00% | 39 | 228 | 43.36% |
| NWL220617P00023000 | 2022-05-27 3:50PM EDT | 23.00 | 1.55 | 1.50 | 1.55 | -0.45 | -22.50% | 80 | 5,717 | 41.99% |
| NWL220617P00024000 | 2022-05-26 10:44AM EDT | 24.00 | 3.22 | 2.20 | 2.40 | 0.00 | - | 1 | 116 | 46.88% |
| NWL220617P00025000 | 2022-05-26 1:05PM EDT | 25.00 | 3.80 | 2.95 | 3.40 | 0.00 | - | 50 | 178 | 58.50% |
| NWL220617P00026000 | 2022-05-12 9:59AM EDT | 26.00 | 4.35 | 4.00 | 4.30 | 0.00 | - | 8 | 39 | 60.35% |
| NWL220617P00027000 | 2022-05-09 2:49PM EDT | 27.00 | 3.09 | 5.00 | 5.40 | 0.00 | - | 8 | 87 | 57.03% |
| NWL220617P00029000 | 2022-05-19 2:09PM EDT | 29.00 | 9.28 | 7.00 | 7.50 | 0.00 | - | 5 | 18 | 79.10% |
| NWL220617P00030000 | 2022-02-25 12:10PM EDT | 30.00 | 6.49 | 7.80 | 8.10 | 0.00 | - | 10 | 10 | 0.00% |
| NWL220617P00031000 | 2022-02-16 1:35PM EDT | 31.00 | 5.90 | 8.80 | 9.50 | 0.00 | - | - | 1 | 71.88% |
© 2022 Yahoo. All rights reserved.
