Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL231215C00003000 | 2023-10-06 11:33AM EST | 3.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 0.00% |
| NWL231215C00005000 | 2023-11-22 9:31AM EST | 5.00 | 2.55 | 2.40 | 2.80 | 0.00 | - | - | 10 | 50.00% |
| NWL231215C00006000 | 2023-11-17 10:42AM EST | 6.00 | 1.45 | 1.25 | 1.80 | 0.00 | - | 1 | 38 | 123.83% |
| NWL231215C00007000 | 2023-11-28 2:53PM EST | 7.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 142 | 2,977 | 48.44% |
| NWL231215C00008000 | 2023-11-28 2:50PM EST | 8.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 41 | 3,053 | 44.92% |
| NWL231215C00009000 | 2023-11-20 1:36PM EST | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 4,018 | 50.00% |
| NWL231215C00010000 | 2023-11-27 10:27AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,533 | 71.88% |
| NWL231215C00011000 | 2023-11-20 9:40AM EST | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 1,249 | 91.41% |
| NWL231215C00012000 | 2023-11-17 12:49PM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 4,018 | 107.81% |
| NWL231215C00013000 | 2023-11-21 10:43AM EST | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 3,116 | 123.44% |
| NWL231215C00014000 | 2023-09-29 10:21AM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 132 | 165.63% |
| NWL231215C00015000 | 2023-11-14 1:57PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,822 | 148.44% |
| NWL231215C00016000 | 2023-08-23 10:17AM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 178.13% |
| NWL231215C00017000 | 2023-07-21 10:04AM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 189.06% |
| NWL231215C00018000 | 2023-07-31 2:41PM EST | 18.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 8 | 294.92% |
| NWL231215C00019000 | 2023-08-02 9:58AM EST | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 209.38% |
| NWL231215C00020000 | 2023-08-14 2:59PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 218.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL231215P00003000 | 2023-06-23 10:21AM EST | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 250.00% |
| NWL231215P00005000 | 2023-11-24 12:37PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 739 | 109.38% |
| NWL231215P00006000 | 2023-11-27 11:10AM EST | 6.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 291 | 67.19% |
| NWL231215P00007000 | 2023-11-28 10:28AM EST | 7.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 6 | 1,780 | 53.52% |
| NWL231215P00008000 | 2023-11-27 3:34PM EST | 8.00 | 0.73 | 0.55 | 0.65 | 0.00 | - | 16 | 1,394 | 53.13% |
| NWL231215P00009000 | 2023-11-15 3:05PM EST | 9.00 | 1.55 | 1.25 | 1.70 | 0.00 | - | 25 | 1,048 | 66.02% |
| NWL231215P00010000 | 2023-11-24 10:36AM EST | 10.00 | 2.58 | 2.25 | 2.70 | 0.00 | - | 1 | 1,707 | 92.19% |
| NWL231215P00011000 | 2023-11-03 8:30AM EST | 11.00 | 3.70 | 3.20 | 3.60 | -0.30 | -7.50% | 1 | 1,734 | 50.00% |
| NWL231215P00012000 | 2023-11-03 10:38AM EST | 12.00 | 5.18 | 4.20 | 4.70 | 0.00 | - | 65 | 160 | 122.66% |
| NWL231215P00013000 | 2023-09-01 8:32AM EST | 13.00 | 2.50 | 3.90 | 4.10 | 0.00 | - | 20 | 0 | 0.00% |
| NWL231215P00014000 | 2023-07-06 12:04PM EST | 14.00 | 5.44 | 3.20 | 3.40 | 0.00 | - | 1 | 31 | 0.00% |
| NWL231215P00015000 | 2023-08-28 9:33AM EST | 15.00 | 4.65 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 0.00% |
| NWL231215P00016000 | 2023-06-12 1:04PM EST | 16.00 | 7.50 | 6.10 | 6.40 | 0.00 | - | 3 | 5 | 0.00% |
| NWL231215P00017000 | 2023-04-24 9:45AM EST | 17.00 | 5.20 | 8.20 | 8.30 | 0.00 | - | - | 1 | 0.00% |
| NWL231215P00020000 | 2023-05-05 8:56AM EST | 20.00 | 9.81 | 11.10 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.