NWL - Newell Brands Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL200221C00012000 | 2020-01-14 10:57AM EST | 12.00 | 7.70 | 8.10 | 8.50 | 0.00 | - | 2 | 2 | 86.72% |
| NWL200221C00015000 | 2020-01-02 12:25PM EST | 15.00 | 4.22 | 5.10 | 5.40 | 0.00 | - | 25 | 1 | 69.73% |
| NWL200221C00017000 | 2020-01-17 11:48AM EST | 17.00 | 3.50 | 3.30 | 3.50 | +0.20 | +6.06% | 1 | 20 | 54.39% |
| NWL200221C00018000 | 2020-01-17 2:54PM EST | 18.00 | 2.52 | 2.50 | 2.60 | -0.01 | -0.40% | 3 | 850 | 47.85% |
| NWL200221C00019000 | 2020-01-17 2:40PM EST | 19.00 | 1.80 | 1.75 | 1.85 | 0.00 | - | 134 | 696 | 45.70% |
| NWL200221C00020000 | 2020-01-17 3:54PM EST | 20.00 | 1.13 | 1.10 | 1.20 | +0.03 | +2.73% | 96 | 2,897 | 42.87% |
| NWL200221C00021000 | 2020-01-17 3:56PM EST | 21.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 424 | 4,515 | 40.33% |
| NWL200221C00022000 | 2020-01-17 3:35PM EST | 22.00 | 0.33 | 0.30 | 0.45 | +0.01 | +3.13% | 851 | 764 | 42.58% |
| NWL200221C00023000 | 2020-01-16 11:46AM EST | 23.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 10 | 146 | 35.74% |
| NWL200221C00024000 | 2020-01-15 9:30AM EST | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 43.75% |
| NWL200221C00025000 | 2020-01-16 3:09PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 39.84% |
Putsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL200221P00014000 | 2019-12-30 11:36AM EST | 14.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.62% |
| NWL200221P00015000 | 2020-01-13 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 69 | 73 | 67.97% |
| NWL200221P00016000 | 2020-01-15 2:34PM EST | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 100 | 53.13% |
| NWL200221P00017000 | 2020-01-16 3:54PM EST | 17.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 205 | 51.37% |
| NWL200221P00018000 | 2020-01-17 2:19PM EST | 18.00 | 0.26 | 0.20 | 0.35 | -0.06 | -18.75% | 15 | 541 | 48.44% |
| NWL200221P00019000 | 2020-01-17 12:33PM EST | 19.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 69 | 583 | 43.95% |
| NWL200221P00020000 | 2020-01-17 3:50PM EST | 20.00 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 61 | 544 | 43.26% |
| NWL200221P00021000 | 2020-01-17 1:44PM EST | 21.00 | 1.35 | 1.35 | 1.45 | -0.35 | -20.59% | 20 | 86 | 40.77% |
| NWL200221P00022000 | 2020-01-09 12:22PM EST | 22.00 | 2.95 | 2.00 | 2.15 | 0.00 | - | - | 5 | 40.72% |