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--61,040.63%
NWL230616C000060002023-05-23 10:31AM EDT6.003.202.502.900.00--10150.00%
NWL230616C000070002023-03-24 2:02PM EDT7.004.865.105.400.00-22666.41%
NWL230616C000080002023-05-26 3:19PM EDT8.000.920.850.95-0.38-29.23%53058.20%
NWL230616C000090002023-05-26 3:18PM EDT9.000.300.250.35+0.09+42.86%1281,36452.34%
NWL230616C000100002023-05-26 12:56PM EDT10.000.060.050.10-0.01-14.29%201,63053.13%
NWL230616C000110002023-05-26 10:01AM EDT11.000.050.000.05+0.04+400.00%43,45360.16%
NWL230616C000120002023-05-22 1:11PM EDT12.000.040.000.050.00-298576.56%
NWL230616C000130002023-05-23 10:11AM EDT13.000.030.000.050.00-123,98692.19%
NWL230616C000140002023-05-26 11:45AM EDT14.000.050.000.05+0.02+66.67%81,959106.25%
NWL230616C000150002023-05-16 11:43AM EDT15.000.050.000.050.00-42,739117.19%
NWL230616C000160002023-05-24 9:30AM EDT16.000.010.000.350.00-102,984187.11%
NWL230616C000170002023-05-05 9:30AM EDT17.000.100.000.050.00-8570139.06%
NWL230616C000180002023-05-18 2:22PM EDT18.000.050.000.550.00-5507236.72%
NWL230616C000190002023-05-23 2:00PM EDT19.000.030.000.200.00-7150198.44%
NWL230616C000200002023-05-01 12:10PM EDT20.000.030.000.050.00-3385165.63%
NWL230616C000210002023-05-02 1:03PM EDT21.000.050.000.150.00-318206.25%
NWL230616C000220002023-02-13 10:59AM EDT22.000.050.000.100.00-2199200.00%
NWL230616C000230002023-02-02 2:50PM EDT23.000.090.000.350.00-214260.16%
NWL230616C000250002023-04-17 1:57PM EDT25.000.070.000.650.00-560315.63%
NWL230616C000260002023-02-07 4:08PM EDT26.000.010.000.050.00--1207.81%
NWL230616C000270002022-11-29 10:40AM EDT27.000.150.000.350.00-385289.84%
NWL230616C000300002022-09-09 10:31AM EDT30.000.200.000.350.00-737308.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL230616P000030002023-05-18 11:55AM EDT3.000.030.000.200.00-11310.94%
NWL230616P000050002023-05-01 1:09PM EDT5.000.030.000.200.00-18176.56%
NWL230616P000060002023-05-22 3:56PM EDT6.000.050.000.200.00-21128.13%
NWL230616P000070002023-05-25 12:45PM EDT7.000.100.000.100.00-539671.09%
NWL230616P000080002023-05-26 3:43PM EDT8.000.150.150.30-0.13-46.43%1881866.80%
NWL230616P000090002023-05-26 3:26PM EDT9.000.620.550.70-0.22-26.19%91,41759.38%
NWL230616P000100002023-05-26 1:57PM EDT10.001.391.351.45-0.23-14.20%180664.06%
NWL230616P000110002023-05-24 9:33AM EDT11.002.012.302.450.00-1040084.38%
NWL230616P000120002023-05-26 1:36PM EDT12.003.303.203.50-0.20-5.71%193698.44%
NWL230616P000130002023-05-22 3:56PM EDT13.004.194.204.600.00-2768129.69%
NWL230616P000140002023-05-25 10:42AM EDT14.005.505.205.500.00-11,939131.25%
NWL230616P000150002023-05-25 11:39AM EDT15.006.686.306.500.00-21363161.33%
NWL230616P000160002023-05-02 11:51AM EDT16.006.507.107.500.00-1137132.81%
NWL230616P000170002023-05-25 1:14PM EDT17.008.648.208.500.00-277169.53%
NWL230616P000180002023-05-25 11:14AM EDT18.009.609.209.500.00-6128180.47%
NWL230616P000200002023-05-22 11:09AM EDT20.0011.5111.2011.500.00-20870199.22%
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%