NWL - Newell Brands Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230616C00003000 | 2023-03-29 2:13PM EDT | 3.00 | 9.15 | 8.30 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| NWL230616C00005000 | 2023-03-22 11:57AM EDT | 5.00 | 6.83 | 7.00 | 7.40 | 0.00 | - | - | 6 | 1,392.97% |
| NWL230616C00006000 | 2023-05-23 10:31AM EDT | 6.00 | 3.20 | 2.55 | 2.75 | 0.00 | - | - | 10 | 157.03% |
| NWL230616C00007000 | 2023-03-24 2:02PM EDT | 7.00 | 4.86 | 5.10 | 5.40 | 0.00 | - | 2 | 2 | 887.89% |
| NWL230616C00008000 | 2023-06-06 12:40PM EDT | 8.00 | 0.90 | 0.70 | 0.90 | +0.05 | +5.88% | 2 | 279 | 64.84% |
| NWL230616C00009000 | 2023-06-06 3:16PM EDT | 9.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 1,007 | 1,503 | 55.47% |
| NWL230616C00010000 | 2023-06-06 2:32PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 8 | 1,675 | 72.66% |
| NWL230616C00011000 | 2023-06-05 12:26PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,457 | 81.25% |
| NWL230616C00012000 | 2023-05-22 1:11PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 985 | 103.13% |
| NWL230616C00013000 | 2023-06-02 3:13PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 3,986 | 123.44% |
| NWL230616C00014000 | 2023-06-05 9:30AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,946 | 140.63% |
| NWL230616C00015000 | 2023-06-05 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,738 | 156.25% |
| NWL230616C00016000 | 2023-05-31 2:27PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,984 | 192.19% |
| NWL230616C00017000 | 2023-06-02 10:02AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 184.38% |
| NWL230616C00018000 | 2023-05-31 9:48AM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 507 | 220.31% |
| NWL230616C00019000 | 2023-05-23 2:00PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 150 | 232.81% |
| NWL230616C00020000 | 2023-06-01 11:53AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 385 | 218.75% |
| NWL230616C00021000 | 2023-05-02 1:03PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 384.77% |
| NWL230616C00022000 | 2023-05-31 1:23PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 199 | 240.63% |
| NWL230616C00023000 | 2023-02-02 2:50PM EDT | 23.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 343.75% |
| NWL230616C00025000 | 2023-06-01 11:53AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 293.75% |
| NWL230616C00026000 | 2023-02-07 4:08PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 275.00% |
| NWL230616C00027000 | 2022-11-29 10:40AM EDT | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 85 | 382.81% |
| NWL230616C00030000 | 2022-09-09 10:31AM EDT | 30.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 7 | 37 | 407.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL230616P00003000 | 2023-05-18 11:55AM EDT | 3.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 351.56% |
| NWL230616P00005000 | 2023-05-01 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 171.88% |
| NWL230616P00006000 | 2023-05-22 3:56PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 166.41% |
| NWL230616P00007000 | 2023-06-06 2:34PM EDT | 7.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 10 | 113 | 91.41% |
| NWL230616P00008000 | 2023-06-06 3:36PM EDT | 8.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 6,630 | 895 | 63.67% |
| NWL230616P00009000 | 2023-06-06 12:11PM EDT | 9.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 7 | 1,361 | 50.39% |
| NWL230616P00010000 | 2023-06-06 3:18PM EDT | 10.00 | 1.38 | 1.15 | 1.45 | +0.23 | +20.00% | 9 | 763 | 84.38% |
| NWL230616P00011000 | 2023-06-05 9:32AM EDT | 11.00 | 2.14 | 2.15 | 2.60 | 0.00 | - | 2 | 323 | 91.41% |
| NWL230616P00012000 | 2023-06-01 10:02AM EDT | 12.00 | 3.33 | 3.20 | 3.50 | -0.59 | -15.05% | 20 | 611 | 98.44% |
| NWL230616P00013000 | 2023-05-30 3:47PM EDT | 13.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 60 | 328 | 185.94% |
| NWL230616P00014000 | 2023-05-25 10:42AM EDT | 14.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 1 | 210 | 169.53% |
| NWL230616P00015000 | 2023-05-25 11:39AM EDT | 15.00 | 6.68 | 6.10 | 6.60 | 0.00 | - | 21 | 80 | 151.56% |
| NWL230616P00016000 | 2023-05-02 11:51AM EDT | 16.00 | 6.50 | 7.60 | 7.80 | 0.00 | - | 1 | 54 | 304.30% |
| NWL230616P00017000 | 2023-05-25 1:14PM EDT | 17.00 | 8.64 | 8.20 | 8.50 | 0.00 | - | 2 | 13 | 178.13% |
| NWL230616P00018000 | 2023-05-25 11:14AM EDT | 18.00 | 9.60 | 9.20 | 9.50 | 0.00 | - | 6 | 0 | 190.63% |
| NWL230616P00020000 | 2023-05-22 11:09AM EDT | 20.00 | 11.51 | 11.20 | 11.50 | 0.00 | - | 20 | 0 | 212.50% |
| NWL230616P00022000 | 2022-12-14 11:23AM EDT | 22.00 | 8.30 | 6.50 | 7.00 | 0.00 | - | 3 | 12 | 0.00% |
| NWL230616P00023000 | 2023-02-21 10:30AM EDT | 23.00 | 8.53 | 10.60 | 12.50 | 0.00 | - | - | 0 | 0.00% |
| NWL230616P00025000 | 2023-04-04 10:23AM EDT | 25.00 | 12.80 | 15.00 | 15.70 | 0.00 | - | 2 | 2 | 0.00% |
| NWL230616P00035000 | 2023-02-10 10:30AM EDT | 35.00 | 21.00 | 22.50 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.