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 | 1,040.63% |
| NWL230616C00006000 | 2023-05-23 10:31AM EDT | 6.00 | 3.20 | 2.50 | 2.90 | 0.00 | - | - | 10 | 150.00% |
| NWL230616C00007000 | 2023-03-24 2:02PM EDT | 7.00 | 4.86 | 5.10 | 5.40 | 0.00 | - | 2 | 2 | 666.41% |
| NWL230616C00008000 | 2023-05-26 3:19PM EDT | 8.00 | 0.92 | 0.85 | 0.95 | -0.38 | -29.23% | 5 | 30 | 58.20% |
| NWL230616C00009000 | 2023-05-26 3:18PM EDT | 9.00 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 128 | 1,364 | 52.34% |
| NWL230616C00010000 | 2023-05-26 12:56PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 20 | 1,630 | 53.13% |
| NWL230616C00011000 | 2023-05-26 10:01AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 3,453 | 60.16% |
| NWL230616C00012000 | 2023-05-22 1:11PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 985 | 76.56% |
| NWL230616C00013000 | 2023-05-23 10:11AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 3,986 | 92.19% |
| NWL230616C00014000 | 2023-05-26 11:45AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 8 | 1,959 | 106.25% |
| NWL230616C00015000 | 2023-05-16 11:43AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,739 | 117.19% |
| NWL230616C00016000 | 2023-05-24 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 2,984 | 187.11% |
| NWL230616C00017000 | 2023-05-05 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 570 | 139.06% |
| NWL230616C00018000 | 2023-05-18 2:22PM EDT | 18.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 507 | 236.72% |
| NWL230616C00019000 | 2023-05-23 2:00PM EDT | 19.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 7 | 150 | 198.44% |
| NWL230616C00020000 | 2023-05-01 12:10PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 385 | 165.63% |
| NWL230616C00021000 | 2023-05-02 1:03PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 206.25% |
| NWL230616C00022000 | 2023-02-13 10:59AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 199 | 200.00% |
| NWL230616C00023000 | 2023-02-02 2:50PM EDT | 23.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 260.16% |
| NWL230616C00025000 | 2023-04-17 1:57PM EDT | 25.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 5 | 60 | 315.63% |
| NWL230616C00026000 | 2023-02-07 4:08PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 207.81% |
| NWL230616C00027000 | 2022-11-29 10:40AM EDT | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 85 | 289.84% |
| NWL230616C00030000 | 2022-09-09 10:31AM EDT | 30.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 7 | 37 | 308.59% |
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 | 0.20 | 0.00 | - | 1 | 1 | 310.94% |
| NWL230616P00005000 | 2023-05-01 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 176.56% |
| NWL230616P00006000 | 2023-05-22 3:56PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 128.13% |
| NWL230616P00007000 | 2023-05-25 12:45PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 96 | 71.09% |
| NWL230616P00008000 | 2023-05-26 3:43PM EDT | 8.00 | 0.15 | 0.15 | 0.30 | -0.13 | -46.43% | 18 | 818 | 66.80% |
| NWL230616P00009000 | 2023-05-26 3:26PM EDT | 9.00 | 0.62 | 0.55 | 0.70 | -0.22 | -26.19% | 9 | 1,417 | 59.38% |
| NWL230616P00010000 | 2023-05-26 1:57PM EDT | 10.00 | 1.39 | 1.35 | 1.45 | -0.23 | -14.20% | 1 | 806 | 64.06% |
| NWL230616P00011000 | 2023-05-24 9:33AM EDT | 11.00 | 2.01 | 2.30 | 2.45 | 0.00 | - | 10 | 400 | 84.38% |
| NWL230616P00012000 | 2023-05-26 1:36PM EDT | 12.00 | 3.30 | 3.20 | 3.50 | -0.20 | -5.71% | 1 | 936 | 98.44% |
| NWL230616P00013000 | 2023-05-22 3:56PM EDT | 13.00 | 4.19 | 4.20 | 4.60 | 0.00 | - | 2 | 768 | 129.69% |
| NWL230616P00014000 | 2023-05-25 10:42AM EDT | 14.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1,939 | 131.25% |
| NWL230616P00015000 | 2023-05-25 11:39AM EDT | 15.00 | 6.68 | 6.30 | 6.50 | 0.00 | - | 21 | 363 | 161.33% |
| NWL230616P00016000 | 2023-05-02 11:51AM EDT | 16.00 | 6.50 | 7.10 | 7.50 | 0.00 | - | 1 | 137 | 132.81% |
| NWL230616P00017000 | 2023-05-25 1:14PM EDT | 17.00 | 8.64 | 8.20 | 8.50 | 0.00 | - | 2 | 77 | 169.53% |
| NWL230616P00018000 | 2023-05-25 11:14AM EDT | 18.00 | 9.60 | 9.20 | 9.50 | 0.00 | - | 6 | 128 | 180.47% |
| NWL230616P00020000 | 2023-05-22 11:09AM EDT | 20.00 | 11.51 | 11.20 | 11.50 | 0.00 | - | 20 | 870 | 199.22% |
| 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.