NWL - Newell Brands Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL191220C00008000 | 2019-06-18 12:46PM EST | 8.00 | 7.10 | 6.30 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| NWL191220C00010000 | 2019-08-01 8:51AM EST | 10.00 | 4.03 | 6.00 | 7.20 | 0.00 | - | - | 0 | 0.00% |
| NWL191220C00011000 | 2019-06-04 11:38AM EST | 11.00 | 4.12 | 4.40 | 4.90 | 0.00 | - | - | 10 | 0.00% |
| NWL191220C00012000 | 2019-11-25 2:40PM EST | 12.00 | 7.23 | 7.10 | 7.30 | 0.00 | - | 7 | 3 | 206.25% |
| NWL191220C00013000 | 2019-11-26 9:38AM EST | 13.00 | 5.95 | 6.10 | 6.40 | 0.00 | - | 42 | 97 | 151.56% |
| NWL191220C00014000 | 2019-12-02 3:26PM EST | 14.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 5 | 126.56% |
| NWL191220C00015000 | 2019-12-12 12:53PM EST | 15.00 | 4.26 | 4.10 | 4.30 | 0.00 | - | 5 | 6 | 121.88% |
| NWL191220C00016000 | 2019-11-25 3:53PM EST | 16.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 3,253 | 1 | 96.09% |
| NWL191220C00017000 | 2019-12-13 11:39AM EST | 17.00 | 2.17 | 2.15 | 2.30 | -0.03 | -1.36% | 30 | 62 | 70.70% |
| NWL191220C00018000 | 2019-12-13 3:50PM EST | 18.00 | 1.25 | 1.20 | 1.30 | -0.23 | -15.54% | 4 | 1,433 | 45.31% |
| NWL191220C00019000 | 2019-12-13 2:27PM EST | 19.00 | 0.41 | 0.35 | 0.45 | -0.19 | -31.67% | 67 | 2,830 | 31.64% |
| NWL191220C00020000 | 2019-12-13 10:41AM EST | 20.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 16 | 9,525 | 33.99% |
| NWL191220C00021000 | 2019-12-13 1:56PM EST | 21.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 61 | 3,173 | 46.88% |
| NWL191220C00022000 | 2019-12-06 12:31PM EST | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,647 | 55.47% |
| NWL191220C00023000 | 2019-11-27 2:11PM EST | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 526 | 70.31% |
| NWL191220C00024000 | 2019-11-19 9:32AM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 205 | 82.81% |
| NWL191220C00025000 | 2019-09-27 2:23PM EST | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 95.31% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL191220P00007000 | 2019-09-10 8:38AM EST | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| NWL191220P00008000 | 2019-08-08 12:24PM EST | 8.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 178 | 290.63% |
| NWL191220P00009000 | 2019-09-09 8:30AM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 253.13% |
| NWL191220P00010000 | 2019-09-25 10:14AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 174 | 221.88% |
| NWL191220P00011000 | 2019-10-08 8:43AM EST | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NWL191220P00012000 | 2019-12-03 2:38PM EST | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 281 | 165.63% |
| NWL191220P00013000 | 2019-11-05 2:06PM EST | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 50.00% |
| NWL191220P00014000 | 2019-12-09 12:59PM EST | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 236 | 117.19% |
| NWL191220P00015000 | 2019-12-12 10:52AM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,180 | 94.53% |
| NWL191220P00016000 | 2019-12-12 2:30PM EST | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 766 | 73.44% |
| NWL191220P00017000 | 2019-12-12 10:13AM EST | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,499 | 52.34% |
| NWL191220P00018000 | 2019-12-11 1:36PM EST | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4,757 | 46.88% |
| NWL191220P00019000 | 2019-12-13 2:15PM EST | 19.00 | 0.25 | 0.20 | 0.25 | +0.07 | +38.89% | 38 | 1,908 | 32.62% |
| NWL191220P00020000 | 2019-12-13 11:47AM EST | 20.00 | 0.90 | 0.75 | 0.90 | +0.17 | +23.29% | 3 | 852 | 35.16% |
| NWL191220P00021000 | 2019-12-09 11:48AM EST | 21.00 | 1.93 | 1.70 | 1.85 | 0.00 | - | 1 | 620 | 48.83% |
| NWL191220P00022000 | 2019-11-25 9:30AM EST | 22.00 | 3.30 | 2.70 | 2.85 | 0.00 | - | 4 | 0 | 66.80% |
| NWL191220P00023000 | 2019-11-26 3:49PM EST | 23.00 | 4.14 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 60.94% |
| NWL191220P00024000 | 2019-11-25 10:00AM EST | 24.00 | 4.87 | 4.70 | 4.90 | 0.00 | - | 3 | 0 | 71.88% |
| NWL191220P00025000 | 2019-11-26 11:42AM EST | 25.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 150 | 4 | 84.38% |