Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL231215C00003000 | 2023-10-06 11:33AM EST | 3.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 0.00% |
| NWL231215C00005000 | 2023-11-22 9:31AM EST | 5.00 | 2.55 | 2.75 | 3.60 | 0.00 | - | - | 0 | 290.63% |
| NWL231215C00006000 | 2023-12-06 10:38AM EST | 6.00 | 2.30 | 2.15 | 2.55 | 0.00 | - | 10 | 75 | 189.84% |
| NWL231215C00007000 | 2023-12-07 12:59PM EST | 7.00 | 1.48 | 1.20 | 1.60 | +0.23 | +18.40% | 151 | 2,875 | 139.06% |
| NWL231215C00008000 | 2023-12-07 12:44PM EST | 8.00 | 0.55 | 0.45 | 0.55 | +0.18 | +48.65% | 52 | 3,666 | 57.81% |
| NWL231215C00009000 | 2023-12-06 1:30PM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 4,028 | 42.97% |
| NWL231215C00010000 | 2023-12-04 3:55PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,534 | 70.31% |
| NWL231215C00011000 | 2023-12-01 12:14PM EST | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,247 | 98.44% |
| NWL231215C00012000 | 2023-11-17 12:49PM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 4,018 | 123.44% |
| NWL231215C00013000 | 2023-12-05 11:29AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 3,078 | 143.75% |
| NWL231215C00014000 | 2023-09-29 10:21AM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 132 | 200.00% |
| NWL231215C00015000 | 2023-11-14 1:57PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,822 | 181.25% |
| NWL231215C00016000 | 2023-08-23 10:17AM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 221.88% |
| NWL231215C00017000 | 2023-07-21 10:04AM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 237.50% |
| NWL231215C00018000 | 2023-07-31 2:41PM EST | 18.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 8 | 374.61% |
| NWL231215C00019000 | 2023-08-02 9:58AM EST | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 265.63% |
| NWL231215C00020000 | 2023-08-14 2:59PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 278.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL231215P00003000 | 2023-06-23 10:21AM EST | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 381.25% |
| NWL231215P00005000 | 2023-11-24 12:37PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 739 | 181.25% |
| NWL231215P00006000 | 2023-11-29 1:07PM EST | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 291 | 125.00% |
| NWL231215P00007000 | 2023-12-04 2:07PM EST | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 1,790 | 76.56% |
| NWL231215P00008000 | 2023-12-07 10:03AM EST | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 60 | 1,493 | 61.33% |
| NWL231215P00009000 | 2023-12-07 11:29AM EST | 9.00 | 0.73 | 0.60 | 0.85 | -0.82 | -52.90% | 5 | 1,045 | 66.02% |
| NWL231215P00010000 | 2023-12-04 2:08PM EST | 10.00 | 1.93 | 1.20 | 2.35 | 0.00 | - | 1 | 657 | 125.78% |
| NWL231215P00011000 | 2023-11-30 11:04AM EST | 11.00 | 3.32 | 2.40 | 2.85 | 0.00 | - | 1 | 156 | 107.81% |
| NWL231215P00012000 | 2023-11-03 10:38AM EST | 12.00 | 5.18 | 3.70 | 4.10 | 0.00 | - | 65 | 0 | 231.25% |
| NWL231215P00013000 | 2023-09-01 8:32AM EST | 13.00 | 2.50 | 3.90 | 4.10 | 0.00 | - | 20 | 0 | 0.00% |
| NWL231215P00014000 | 2023-07-06 12:04PM EST | 14.00 | 5.44 | 3.20 | 3.40 | 0.00 | - | 1 | 31 | 0.00% |
| NWL231215P00015000 | 2023-08-28 9:33AM EST | 15.00 | 4.65 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 0.00% |
| NWL231215P00016000 | 2023-06-12 1:04PM EST | 16.00 | 7.50 | 6.10 | 6.40 | 0.00 | - | 3 | 5 | 0.00% |
| NWL231215P00017000 | 2023-04-24 9:45AM EST | 17.00 | 5.20 | 8.20 | 8.30 | 0.00 | - | - | 1 | 0.00% |
| NWL231215P00020000 | 2023-12-06 10:05AM EST | 20.00 | 11.78 | 11.10 | 11.80 | 0.00 | - | 1 | 0 | 368.75% |
© 2023 Yahoo. All rights reserved.