Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL211217C00015000 | 2021-12-07 2:38PM EST | 15.00 | 7.55 | 7.60 | 8.90 | 0.00 | - | 6 | 6 | 232.03% |
| NWL211217C00019000 | 2021-10-29 9:52AM EST | 19.00 | 3.44 | 3.20 | 3.80 | 0.00 | - | 11 | 3 | 0.00% |
| NWL211217C00020000 | 2021-12-06 1:28PM EST | 20.00 | 2.65 | 2.70 | 3.50 | 0.00 | - | 3 | 121 | 87.50% |
| NWL211217C00021000 | 2021-12-08 1:58PM EST | 21.00 | 1.65 | 1.80 | 2.00 | +0.25 | +17.86% | 30 | 150 | 54.30% |
| NWL211217C00022000 | 2021-12-08 12:43PM EST | 22.00 | 0.82 | 0.85 | 1.10 | +0.06 | +7.89% | 6 | 429 | 41.80% |
| NWL211217C00023000 | 2021-12-08 3:54PM EST | 23.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 4 | 599 | 33.20% |
| NWL211217C00024000 | 2021-12-08 3:45PM EST | 24.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 2,474 | 32.03% |
| NWL211217C00025000 | 2021-12-07 2:40PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 244 | 39.84% |
| NWL211217C00026000 | 2021-12-08 1:35PM EST | 26.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 201 | 52.34% |
| NWL211217C00027000 | 2021-11-30 10:00AM EST | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 702 | 56.25% |
| NWL211217C00028000 | 2021-12-07 1:02PM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,441 | 66.41% |
| NWL211217C00029000 | 2021-11-24 3:27PM EST | 29.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 168 | 137.50% |
| NWL211217C00030000 | 2021-10-28 10:26AM EST | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 397 | 107.81% |
| NWL211217C00031000 | 2021-09-29 10:03AM EST | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 261 | 161.72% |
| NWL211217C00032000 | 2021-09-22 9:59AM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 116 | 100.00% |
| NWL211217C00033000 | 2021-10-21 9:02AM EST | 33.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 30 | 82 | 183.40% |
| NWL211217C00034000 | 2021-10-05 10:08AM EST | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 144.14% |
| NWL211217C00035000 | 2021-08-23 11:47AM EST | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 67 | 158.98% |
| NWL211217C00036000 | 2021-10-05 10:09AM EST | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 35 | 160.16% |
| NWL211217C00038000 | 2021-08-25 4:23PM EST | 38.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 182.03% |
| NWL211217C00040000 | 2021-08-25 4:23PM EST | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 168.75% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL211217P00017000 | 2021-10-22 8:30AM EST | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 173.05% |
| NWL211217P00018000 | 2021-09-30 10:26AM EST | 18.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 18 | 26 | 96.09% |
| NWL211217P00019000 | 2021-12-03 3:06PM EST | 19.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 78.13% |
| NWL211217P00020000 | 2021-12-08 10:21AM EST | 20.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 60 | 2,127 | 60.55% |
| NWL211217P00021000 | 2021-12-07 3:02PM EST | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 31 | 184 | 46.48% |
| NWL211217P00022000 | 2021-12-08 2:22PM EST | 22.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 542 | 36.72% |
| NWL211217P00023000 | 2021-12-08 1:46PM EST | 23.00 | 0.60 | 0.45 | 0.60 | -0.14 | -18.92% | 12 | 487 | 35.94% |
| NWL211217P00024000 | 2021-12-08 9:37AM EST | 24.00 | 1.50 | 1.15 | 1.35 | -0.90 | -37.50% | 2 | 130 | 40.82% |
| NWL211217P00025000 | 2021-12-08 12:23PM EST | 25.00 | 2.40 | 2.00 | 2.35 | -0.10 | -4.00% | 10 | 316 | 58.59% |
| NWL211217P00026000 | 2021-11-26 9:48AM EST | 26.00 | 4.15 | 2.95 | 3.30 | 0.00 | - | 1 | 71 | 67.77% |
| NWL211217P00027000 | 2021-12-06 9:30AM EST | 27.00 | 5.22 | 3.10 | 4.30 | 0.00 | - | 8 | 18 | 81.25% |
| NWL211217P00028000 | 2021-11-26 12:47PM EST | 28.00 | 5.75 | 4.10 | 5.30 | 0.00 | - | 685 | 692 | 93.55% |
| NWL211217P00029000 | 2021-11-30 2:56PM EST | 29.00 | 7.40 | 5.50 | 6.30 | 0.00 | - | 5 | 29 | 105.08% |
| NWL211217P00030000 | 2021-09-09 9:07AM EST | 30.00 | 4.60 | 7.20 | 9.20 | 0.00 | - | 25 | 6 | 215.04% |
| NWL211217P00033000 | 2021-11-24 3:46PM EST | 33.00 | 10.25 | 9.00 | 10.40 | 0.00 | - | 5 | 0 | 163.67% |
| NWL211217P00035000 | 2021-09-09 9:07AM EST | 35.00 | 9.38 | 13.10 | 13.70 | 0.00 | - | 25 | 0 | 294.73% |
© 2021 Yahoo. All rights reserved.
