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--61,053.91%
NWL230616C000060002023-05-23 10:31AM EDT6.003.202.552.850.00--10123.44%
NWL230616C000070002023-03-24 2:02PM EDT7.004.865.105.400.00-22677.34%
NWL230616C000080002023-05-26 3:19PM EDT8.000.920.850.950.00-52853.52%
NWL230616C000090002023-05-30 1:31PM EDT9.000.300.250.350.00-2061,47151.17%
NWL230616C000100002023-05-30 12:48PM EDT10.000.060.050.100.00-361,63553.13%
NWL230616C000110002023-05-30 10:48AM EDT11.000.050.000.050.00-13,45360.16%
NWL230616C000120002023-05-22 1:11PM EDT12.000.040.000.050.00-298578.13%
NWL230616C000130002023-05-23 10:11AM EDT13.000.030.000.050.00-13,98693.75%
NWL230616C000140002023-05-26 11:45AM EDT14.000.050.000.050.00-81,951107.81%
NWL230616C000150002023-05-16 11:43AM EDT15.000.050.000.050.00-42,739120.31%
NWL230616C000160002023-05-24 9:30AM EDT16.000.010.000.050.00-102,984131.25%
NWL230616C000170002023-05-30 11:36AM EDT17.000.020.000.05-0.08-80.00%27570142.19%
NWL230616C000180002023-05-18 2:22PM EDT18.000.050.000.050.00-5507151.56%
NWL230616C000190002023-05-23 2:00PM EDT19.000.030.000.050.00-7150160.94%
NWL230616C000200002023-05-01 12:10PM EDT20.000.030.000.050.00-3385168.75%
NWL230616C000210002023-05-02 1:03PM EDT21.000.050.000.050.00-318178.13%
NWL230616C000220002023-02-13 10:59AM EDT22.000.050.000.100.00-2199204.69%
NWL230616C000230002023-02-02 2:50PM EDT23.000.090.000.350.00-214265.63%
NWL230616C000250002023-04-17 1:57PM EDT25.000.070.000.650.00-560322.66%
NWL230616C000260002023-02-07 4:08PM EDT26.000.010.000.050.00--1212.50%
NWL230616C000270002022-11-29 10:40AM EDT27.000.150.000.350.00-385296.48%
NWL230616C000300002022-09-09 10:31AM EDT30.000.200.000.350.00-737316.02%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL230616P000030002023-05-18 11:55AM EDT3.000.030.000.050.00-11246.88%
NWL230616P000050002023-05-01 1:09PM EDT5.000.030.000.050.00-18137.50%
NWL230616P000060002023-05-22 3:56PM EDT6.000.050.000.250.00-21141.41%
NWL230616P000070002023-05-25 12:45PM EDT7.000.100.000.150.00-539682.81%
NWL230616P000080002023-05-30 11:56AM EDT8.000.180.150.20+0.03+20.00%981862.50%
NWL230616P000090002023-05-30 10:10AM EDT9.000.660.500.65+0.04+6.45%31,40857.62%
NWL230616P000100002023-05-30 10:15AM EDT10.001.351.301.40-0.04-2.88%3180563.28%
NWL230616P000110002023-05-30 11:36AM EDT11.002.372.252.35+0.36+17.91%2640077.34%
NWL230616P000120002023-05-26 1:36PM EDT12.003.303.203.400.00-193598.05%
NWL230616P000130002023-05-30 12:50PM EDT13.004.204.204.40+0.01+0.24%35768115.63%
NWL230616P000140002023-05-25 10:42AM EDT14.005.505.205.400.00-11,939131.64%
NWL230616P000150002023-05-25 11:39AM EDT15.006.686.206.400.00-21363146.09%
NWL230616P000160002023-05-02 11:51AM EDT16.006.507.207.400.00-1137158.59%
NWL230616P000170002023-05-25 1:14PM EDT17.008.648.208.300.00-277142.19%
NWL230616P000180002023-05-25 11:14AM EDT18.009.609.209.400.00-6128182.03%
NWL230616P000200002023-05-22 11:09AM EDT20.0011.5111.2011.400.00-20870201.56%
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%