Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL221021C00012000 | 2022-09-19 12:17PM EDT | 12.00 | 4.30 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 60.35% |
| NWL221021C00013000 | 2022-09-15 10:10AM EDT | 13.00 | 4.17 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 56.64% |
| NWL221021C00014000 | 2022-09-23 3:04PM EDT | 14.00 | 1.01 | 1.10 | 1.15 | -0.24 | -19.20% | 21 | 55 | 51.27% |
| NWL221021C00015000 | 2022-09-23 2:38PM EDT | 15.00 | 0.47 | 0.55 | 0.60 | -0.23 | -32.86% | 27 | 41 | 48.05% |
| NWL221021C00016000 | 2022-09-23 3:57PM EDT | 16.00 | 0.22 | 0.20 | 0.30 | -0.07 | -24.14% | 66 | 173 | 48.63% |
| NWL221021C00017000 | 2022-09-23 3:04PM EDT | 17.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 22 | 371 | 50.39% |
| NWL221021C00018000 | 2022-09-23 11:37AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 2,601 | 56.25% |
| NWL221021C00019000 | 2022-09-23 2:27PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 2,851 | 50.78% |
| NWL221021C00020000 | 2022-09-21 11:43AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 189 | 58.59% |
| NWL221021C00021000 | 2022-09-23 12:57PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 46 | 65.63% |
| NWL221021C00022000 | 2022-09-22 3:44PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 72.66% |
| NWL221021C00023000 | 2022-09-02 1:32PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 78.91% |
| NWL221021C00024000 | 2022-08-30 3:58PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 85.16% |
| NWL221021C00026000 | 2022-08-22 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL221021P00012000 | 2022-09-23 1:28PM EDT | 12.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | 27 | 0 | 57.42% |
| NWL221021P00013000 | 2022-09-23 12:33PM EDT | 13.00 | 0.27 | 0.15 | 0.25 | +0.12 | +80.00% | 7 | 24 | 50.00% |
| NWL221021P00014000 | 2022-09-23 11:43AM EDT | 14.00 | 0.55 | 0.40 | 0.50 | +0.17 | +44.74% | 9 | 134 | 49.90% |
| NWL221021P00015000 | 2022-09-23 2:11PM EDT | 15.00 | 1.10 | 0.90 | 0.95 | +0.34 | +44.74% | 17 | 218 | 46.68% |
| NWL221021P00016000 | 2022-09-23 1:19PM EDT | 16.00 | 1.85 | 1.50 | 1.65 | +0.45 | +32.14% | 24 | 393 | 47.07% |
| NWL221021P00017000 | 2022-09-23 3:50PM EDT | 17.00 | 2.45 | 2.35 | 2.50 | +0.20 | +8.89% | 124 | 1,179 | 48.24% |
| NWL221021P00018000 | 2022-09-23 2:46PM EDT | 18.00 | 3.59 | 3.30 | 3.50 | +0.47 | +15.06% | 5 | 238 | 60.16% |
| NWL221021P00019000 | 2022-09-20 9:52AM EDT | 19.00 | 3.07 | 4.30 | 4.50 | 0.00 | - | 1 | 36 | 52.34% |
| NWL221021P00020000 | 2022-09-22 11:18AM EDT | 20.00 | 5.05 | 5.30 | 5.50 | 0.00 | - | 1 | 46 | 60.16% |
| NWL221021P00021000 | 2022-08-19 3:46PM EDT | 21.00 | 1.25 | 4.50 | 4.80 | 0.00 | - | 82 | 62 | 0.00% |
© 2022 Yahoo. All rights reserved.
