NWL - Newell Brands Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL200821C00011000 | 2020-07-17 3:45PM EDT | 11.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NWL200821C00013000 | 2020-07-23 1:45PM EDT | 13.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| NWL200821C00014000 | 2020-07-31 3:07PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 69 | 554 | 0.00% |
| NWL200821C00015000 | 2020-07-31 1:48PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 595 | 0.00% |
| NWL200821C00016000 | 2020-07-31 2:21PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 91 | 1,726 | 0.00% |
| NWL200821C00017000 | 2020-07-31 3:58PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 356 | 5,954 | 6.25% |
| NWL200821C00018000 | 2020-07-31 3:12PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 764 | 2,992 | 12.50% |
| NWL200821C00019000 | 2020-07-31 3:53PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 425 | 1,477 | 12.50% |
| NWL200821C00020000 | 2020-07-31 3:59PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,442 | 6,582 | 25.00% |
| NWL200821C00021000 | 2020-07-31 2:57PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 473 | 25.00% |
| NWL200821C00022000 | 2020-07-31 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 25.00% |
| NWL200821C00023000 | 2020-07-30 3:41PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL200821P00011000 | 2020-06-19 3:41PM EDT | 11.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 121.88% |
| NWL200821P00012000 | 2020-07-21 3:31PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| NWL200821P00013000 | 2020-07-22 1:35PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 25.00% |
| NWL200821P00014000 | 2020-07-31 1:05PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 816 | 25.00% |
| NWL200821P00015000 | 2020-07-31 3:27PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 374 | 12.50% |
| NWL200821P00016000 | 2020-07-31 2:36PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 78 | 889 | 3.13% |
| NWL200821P00017000 | 2020-07-31 3:53PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 203 | 0.00% |
| NWL200821P00018000 | 2020-07-30 3:59PM EDT | 18.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 0.00% |
| NWL200821P00019000 | 2020-07-29 3:47PM EDT | 19.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NWL200821P00020000 | 2020-07-31 9:41AM EDT | 20.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NWL200821P00021000 | 2020-07-29 9:51AM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| NWL200821P00022000 | 2020-06-23 10:32AM EDT | 22.00 | 6.40 | 4.90 | 5.10 | 0.00 | - | 27 | 211 | 0.00% |
| NWL200821P00023000 | 2020-06-19 12:16PM EDT | 23.00 | 7.40 | 5.90 | 7.00 | 0.00 | - | 12 | 36 | 133.98% |
© 2020 Verizon Media. All rights reserved.