Australia markets closed

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.88+0.90 (+4.29%)
At close: 04:00PM EDT
21.88 0.00 (0.00%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL220617C000130002022-05-26 3:10PM EDT13.008.308.809.000.00-5043101.56%
NWL220617C000140002022-02-18 4:46PM EDT14.0011.978.108.800.00-100183.20%
NWL220617C000150002022-05-27 3:49PM EDT15.006.806.807.00+0.50+7.94%202076.56%
NWL220617C000160002022-05-09 3:52PM EDT16.008.405.606.100.00-160104.88%
NWL220617C000170002022-05-27 1:58PM EDT17.004.804.805.10-0.30-5.88%102567.19%
NWL220617C000180002022-05-26 9:31AM EDT18.002.703.804.100.00-2454.69%
NWL220617C000190002022-05-26 1:41PM EDT19.002.682.903.100.00-3415158.59%
NWL220617C000200002022-05-27 10:32AM EDT20.001.702.002.25+0.15+9.68%124353.91%
NWL220617C000210002022-05-27 3:55PM EDT21.001.301.301.40+0.35+36.84%4744644.53%
NWL220617C000220002022-05-27 3:47PM EDT22.000.700.650.75+0.23+48.94%10343039.45%
NWL220617C000230002022-05-27 3:05PM EDT23.000.310.250.40+0.13+72.22%2491,21440.33%
NWL220617C000240002022-05-27 3:59PM EDT24.000.150.100.20+0.05+50.00%382,29341.21%
NWL220617C000250002022-05-27 2:13PM EDT25.000.070.050.10+0.02+40.00%181,87842.77%
NWL220617C000260002022-05-24 3:38PM EDT26.000.040.000.050.00-32,00444.53%
NWL220617C000270002022-05-25 3:32PM EDT27.000.010.000.100.00-11,80751.95%
NWL220617C000280002022-05-25 12:39PM EDT28.000.100.000.050.00-1941052.34%
NWL220617C000290002022-05-17 10:52AM EDT29.000.050.000.050.00-241458.59%
NWL220617C000300002022-05-26 9:49AM EDT30.000.300.000.750.00-25973112.31%
NWL220617C000310002022-01-24 12:48PM EDT31.000.150.150.950.00--2134.38%
NWL220617C000320002022-05-09 3:26PM EDT32.000.530.000.150.00-21289.45%
NWL220617C000330002022-02-16 1:14PM EDT33.000.200.000.300.00--21108.20%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL220617P000130002022-05-25 12:34PM EDT13.000.050.000.150.00-67125.39%
NWL220617P000140002022-05-27 9:36AM EDT14.000.050.000.15-0.01-16.67%13110.16%
NWL220617P000150002022-05-27 9:55AM EDT15.000.030.000.15-0.08-72.73%16195.31%
NWL220617P000160002022-05-26 10:22AM EDT16.000.080.000.150.00-16181.64%
NWL220617P000170002022-05-26 3:21PM EDT17.000.090.000.400.00-552086.72%
NWL220617P000180002022-05-27 3:58PM EDT18.000.100.050.15-0.05-33.33%131,76359.38%
NWL220617P000190002022-05-27 12:59PM EDT19.000.170.100.20-0.08-32.00%1329751.95%
NWL220617P000200002022-05-27 3:06PM EDT20.000.260.200.30-0.19-42.22%14565149.22%
NWL220617P000210002022-05-27 3:36PM EDT21.000.500.450.55-0.29-36.71%225,51346.19%
NWL220617P000220002022-05-27 3:57PM EDT22.000.900.800.95-0.35-28.00%3922843.36%
NWL220617P000230002022-05-27 3:50PM EDT23.001.551.501.55-0.45-22.50%805,71741.99%
NWL220617P000240002022-05-26 10:44AM EDT24.003.222.202.400.00-111646.88%
NWL220617P000250002022-05-26 1:05PM EDT25.003.802.953.400.00-5017858.50%
NWL220617P000260002022-05-12 9:59AM EDT26.004.354.004.300.00-83960.35%
NWL220617P000270002022-05-09 2:49PM EDT27.003.095.005.400.00-88757.03%
NWL220617P000290002022-05-19 2:09PM EDT29.009.287.007.500.00-51879.10%
NWL220617P000300002022-02-25 12:10PM EDT30.006.497.808.100.00-10100.00%
NWL220617P000310002022-02-16 1:35PM EDT31.005.908.809.500.00--171.88%