NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL191220C000080002019-06-18 12:46PM EST8.007.106.307.000.00-100.00%
NWL191220C000100002019-08-01 8:51AM EST10.004.036.007.200.00--00.00%
NWL191220C000110002019-06-04 11:38AM EST11.004.124.404.900.00--100.00%
NWL191220C000120002019-11-25 2:40PM EST12.007.237.107.300.00-73206.25%
NWL191220C000130002019-11-26 9:38AM EST13.005.956.106.400.00-4297151.56%
NWL191220C000140002019-12-02 3:26PM EST14.005.205.105.400.00-15126.56%
NWL191220C000150002019-12-12 12:53PM EST15.004.264.104.300.00-56121.88%
NWL191220C000160002019-11-25 3:53PM EST16.003.403.103.300.00-3,253196.09%
NWL191220C000170002019-12-13 11:39AM EST17.002.172.152.30-0.03-1.36%306270.70%
NWL191220C000180002019-12-13 3:50PM EST18.001.251.201.30-0.23-15.54%41,43345.31%
NWL191220C000190002019-12-13 2:27PM EST19.000.410.350.45-0.19-31.67%672,83031.64%
NWL191220C000200002019-12-13 10:41AM EST20.000.080.050.10-0.07-46.67%169,52533.99%
NWL191220C000210002019-12-13 1:56PM EST21.000.020.000.05-0.01-33.33%613,17346.88%
NWL191220C000220002019-12-06 12:31PM EST22.000.030.000.050.00-53,64755.47%
NWL191220C000230002019-11-27 2:11PM EST23.000.010.000.050.00-552670.31%
NWL191220C000240002019-11-19 9:32AM EST24.000.050.000.050.00-12020582.81%
NWL191220C000250002019-09-27 2:23PM EST25.000.070.000.050.00-61295.31%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL191220P000070002019-09-10 8:38AM EST7.000.030.000.000.00-505350.00%
NWL191220P000080002019-08-08 12:24PM EST8.000.080.000.050.00-20178290.63%
NWL191220P000090002019-09-09 8:30AM EST9.000.050.000.050.00-1091253.13%
NWL191220P000100002019-09-25 10:14AM EST10.000.050.000.050.00-4174221.88%
NWL191220P000110002019-10-08 8:43AM EST11.000.020.000.000.00-30050.00%
NWL191220P000120002019-12-03 2:38PM EST12.000.030.000.050.00-4281165.63%
NWL191220P000130002019-11-05 2:06PM EST13.000.040.000.000.00-181150.00%
NWL191220P000140002019-12-09 12:59PM EST14.000.010.000.050.00-27236117.19%
NWL191220P000150002019-12-12 10:52AM EST15.000.030.000.050.00-51,18094.53%
NWL191220P000160002019-12-12 2:30PM EST16.000.030.000.050.00-276673.44%
NWL191220P000170002019-12-12 10:13AM EST17.000.030.000.050.00-22,49952.34%
NWL191220P000180002019-12-11 1:36PM EST18.000.100.000.100.00-34,75746.88%
NWL191220P000190002019-12-13 2:15PM EST19.000.250.200.25+0.07+38.89%381,90832.62%
NWL191220P000200002019-12-13 11:47AM EST20.000.900.750.90+0.17+23.29%385235.16%
NWL191220P000210002019-12-09 11:48AM EST21.001.931.701.850.00-162048.83%
NWL191220P000220002019-11-25 9:30AM EST22.003.302.702.850.00-4066.80%
NWL191220P000230002019-11-26 3:49PM EST23.004.143.703.900.00-1060.94%
NWL191220P000240002019-11-25 10:00AM EST24.004.874.704.900.00-3071.88%
NWL191220P000250002019-11-26 11:42AM EST25.006.005.705.900.00-150484.38%