NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL230616C000030002023-03-29 2:13PM EDT3.009.158.3010.300.00-110.00%
NWL230616C000050002023-03-22 11:57AM EDT5.006.837.007.400.00--61,392.97%
NWL230616C000060002023-05-23 10:31AM EDT6.003.202.552.750.00--10157.03%
NWL230616C000070002023-03-24 2:02PM EDT7.004.865.105.400.00-22887.89%
NWL230616C000080002023-06-06 12:40PM EDT8.000.900.700.90+0.05+5.88%227964.84%
NWL230616C000090002023-06-06 3:16PM EDT9.000.210.150.25+0.01+5.00%1,0071,50355.47%
NWL230616C000100002023-06-06 2:32PM EDT10.000.060.050.10+0.01+20.00%81,67572.66%
NWL230616C000110002023-06-05 12:26PM EDT11.000.020.000.050.00-23,45781.25%
NWL230616C000120002023-05-22 1:11PM EDT12.000.040.000.050.00-2985103.13%
NWL230616C000130002023-06-02 3:13PM EDT13.000.020.000.050.00-73,986123.44%
NWL230616C000140002023-06-05 9:30AM EDT14.000.030.000.050.00-11,946140.63%
NWL230616C000150002023-06-05 9:30AM EDT15.000.050.000.050.00-12,738156.25%
NWL230616C000160002023-05-31 2:27PM EDT16.000.040.000.100.00-12,984192.19%
NWL230616C000170002023-06-02 10:02AM EDT17.000.050.000.050.00-1550184.38%
NWL230616C000180002023-05-31 9:48AM EDT18.000.040.000.100.00-20507220.31%
NWL230616C000190002023-05-23 2:00PM EDT19.000.030.000.100.00-7150232.81%
NWL230616C000200002023-06-01 11:53AM EDT20.000.050.000.050.00-1385218.75%
NWL230616C000210002023-05-02 1:03PM EDT21.000.050.000.750.00-318384.77%
NWL230616C000220002023-05-31 1:23PM EDT22.000.030.000.050.00-2199240.63%
NWL230616C000230002023-02-02 2:50PM EDT23.000.090.000.350.00-214343.75%
NWL230616C000250002023-06-01 11:53AM EDT25.000.050.000.100.00-159293.75%
NWL230616C000260002023-02-07 4:08PM EDT26.000.010.000.050.00--1275.00%
NWL230616C000270002022-11-29 10:40AM EDT27.000.150.000.350.00-385382.81%
NWL230616C000300002022-09-09 10:31AM EDT30.000.200.000.350.00-737407.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL230616P000030002023-05-18 11:55AM EDT3.000.030.000.100.00-11351.56%
NWL230616P000050002023-05-01 1:09PM EDT5.000.030.000.050.00-18171.88%
NWL230616P000060002023-05-22 3:56PM EDT6.000.050.000.200.00-21166.41%
NWL230616P000070002023-06-06 2:34PM EDT7.000.060.000.10+0.01+20.00%1011391.41%
NWL230616P000080002023-06-06 3:36PM EDT8.000.120.100.15-0.01-7.69%6,63089563.67%
NWL230616P000090002023-06-06 12:11PM EDT9.000.500.450.55+0.05+11.11%71,36150.39%
NWL230616P000100002023-06-06 3:18PM EDT10.001.381.151.45+0.23+20.00%976384.38%
NWL230616P000110002023-06-05 9:32AM EDT11.002.142.152.600.00-232391.41%
NWL230616P000120002023-06-01 10:02AM EDT12.003.333.203.50-0.59-15.05%2061198.44%
NWL230616P000130002023-05-30 3:47PM EDT13.004.204.104.500.00-60328185.94%
NWL230616P000140002023-05-25 10:42AM EDT14.005.505.205.600.00-1210169.53%
NWL230616P000150002023-05-25 11:39AM EDT15.006.686.106.600.00-2180151.56%
NWL230616P000160002023-05-02 11:51AM EDT16.006.507.607.800.00-154304.30%
NWL230616P000170002023-05-25 1:14PM EDT17.008.648.208.500.00-213178.13%
NWL230616P000180002023-05-25 11:14AM EDT18.009.609.209.500.00-60190.63%
NWL230616P000200002023-05-22 11:09AM EDT20.0011.5111.2011.500.00-200212.50%
NWL230616P000220002022-12-14 11:23AM EDT22.008.306.507.000.00-3120.00%
NWL230616P000230002023-02-21 10:30AM EDT23.008.5310.6012.500.00--00.00%
NWL230616P000250002023-04-04 10:23AM EDT25.0012.8015.0015.700.00-220.00%
NWL230616P000350002023-02-10 10:30AM EDT35.0021.0022.5023.300.00-200.00%