Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL250117C00003000 | 2024-02-12 10:30AM EDT | 3.00 | 3.90 | 4.60 | 5.00 | 0.00 | - | 2 | 29 | 86.52% |
| NWL250117C00005000 | 2024-04-29 9:34AM EDT | 5.00 | 3.30 | 2.80 | 2.95 | 0.00 | - | 1 | 351 | 51.76% |
| NWL250117C00006000 | 2024-04-19 3:46PM EDT | 6.00 | 1.60 | 2.05 | 2.20 | 0.00 | - | 1 | 12 | 53.13% |
| NWL250117C00007000 | 2024-04-30 3:16PM EDT | 7.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 1 | 5 | 49.12% |
| NWL250117C00008000 | 2024-05-02 9:56AM EDT | 8.00 | 1.05 | 0.95 | 1.05 | -0.20 | -16.00% | 100 | 1,496 | 46.58% |
| NWL250117C00009000 | 2024-05-02 11:53AM EDT | 9.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 345 | 733 | 45.46% |
| NWL250117C00010000 | 2024-05-02 1:14PM EDT | 10.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 9 | 3,771 | 44.34% |
| NWL250117C00013000 | 2024-05-01 2:56PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,389 | 45.90% |
| NWL250117C00015000 | 2024-04-30 10:26AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 1,742 | 49.61% |
| NWL250117C00017000 | 2024-03-28 9:31AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,212 | 56.06% |
| NWL250117C00020000 | 2024-02-14 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,161 | 64.26% |
| NWL250117C00022000 | 2024-03-07 12:28PM EDT | 22.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 139 | 61.33% |
| NWL250117C00025000 | 2024-04-16 3:29PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| NWL250117C00027000 | 2023-07-21 2:02PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 139 | 81.64% |
| NWL250117C00030000 | 2023-05-09 12:57PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 397 | 98.63% |
| NWL250117C00032000 | 2024-04-03 9:38AM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 111.04% |
| NWL250117C00035000 | 2023-07-31 9:31AM EDT | 35.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 81 | 93.36% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL250117P00003000 | 2024-02-13 3:17PM EDT | 3.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 656 | 98.83% |
| NWL250117P00005000 | 2024-04-26 10:45AM EDT | 5.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 52 | 492 | 52.93% |
| NWL250117P00006000 | 2024-04-25 11:57AM EDT | 6.00 | 0.66 | 0.40 | 0.50 | 0.00 | - | - | 2 | 50.00% |
| NWL250117P00007000 | 2024-05-02 12:18PM EDT | 7.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 1 | 5 | 46.58% |
| NWL250117P00008000 | 2024-04-17 1:56PM EDT | 8.00 | 1.75 | 1.20 | 1.30 | 0.00 | - | 114 | 3,130 | 42.38% |
| NWL250117P00009000 | 2024-05-01 10:05AM EDT | 9.00 | 1.88 | 1.85 | 1.95 | 0.00 | - | 50 | 200 | 41.07% |
| NWL250117P00010000 | 2024-04-26 9:55AM EDT | 10.00 | 2.55 | 2.35 | 3.10 | 0.00 | - | 1 | 522 | 56.69% |
| NWL250117P00013000 | 2024-04-26 10:52AM EDT | 13.00 | 5.20 | 4.20 | 5.50 | 0.00 | - | 4 | 437 | 45.22% |
| NWL250117P00015000 | 2024-03-01 4:22PM EDT | 15.00 | 7.40 | 6.80 | 7.30 | 0.00 | - | 1 | 3 | 0.00% |
| NWL250117P00017000 | 2023-07-28 2:05PM EDT | 17.00 | 6.31 | 6.70 | 7.00 | 0.00 | - | 36 | 300 | 0.00% |
| NWL250117P00020000 | 2023-05-22 12:36PM EDT | 20.00 | 11.20 | 11.70 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| NWL250117P00022000 | 2023-03-23 1:07PM EDT | 22.00 | 10.20 | 9.50 | 10.50 | 0.00 | - | 2 | 47 | 0.00% |
| NWL250117P00025000 | 2022-09-16 2:18PM EDT | 25.00 | 9.70 | 9.30 | 12.40 | 0.00 | - | 15 | 19 | 0.00% |
| NWL250117P00035000 | 2023-02-15 10:30AM EDT | 35.00 | 20.10 | 22.60 | 24.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.