Canada markets closed

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.46-0.53 (-2.31%)
At close: 1:00PM EST
22.46 0.00 (0.00%)
After hours: 04:49PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NWL211217C000150002021-11-09 2:27PM EST15.009.575.708.200.00-33180.47%
NWL211217C000190002021-10-29 9:52AM EST19.003.443.203.800.00-11374.02%
NWL211217C000200002021-11-01 1:54PM EST20.003.701.103.100.00-112577.64%
NWL211217C000210002021-11-19 3:31PM EST21.001.701.401.650.00-44533.01%
NWL211217C000220002021-11-26 11:32AM EST22.000.660.800.90-0.59-47.20%218730.27%
NWL211217C000230002021-11-26 11:36AM EST23.000.300.300.45-0.25-45.45%2064931.54%
NWL211217C000240002021-11-26 10:24AM EST24.000.100.050.15-0.10-50.00%42,48629.20%
NWL211217C000250002021-11-26 12:46PM EST25.000.050.000.050.00-1227629.88%
NWL211217C000260002021-11-23 9:33AM EST26.000.050.000.050.00-2421237.89%
NWL211217C000270002021-11-22 2:34PM EST27.000.050.000.050.00-5970245.31%
NWL211217C000280002021-11-26 12:47PM EST28.000.040.000.05-0.01-20.00%68576152.34%
NWL211217C000290002021-11-24 3:27PM EST29.000.040.000.050.00-416952.34%
NWL211217C000300002021-10-28 10:26AM EST30.000.050.000.200.00-139774.22%
NWL211217C000310002021-09-29 10:03AM EST31.000.100.000.750.00-22261110.35%
NWL211217C000320002021-09-22 9:59AM EST32.000.050.000.050.00-711668.75%
NWL211217C000330002021-10-21 9:02AM EST33.000.040.000.750.00-3082124.41%
NWL211217C000340002021-10-05 10:08AM EST34.000.050.000.200.00-101297.66%
NWL211217C000350002021-08-23 11:47AM EST35.000.050.000.250.00-567107.42%
NWL211217C000360002021-10-05 10:09AM EST36.000.050.000.200.00-735108.20%
NWL211217C000380002021-08-25 4:23PM EST38.000.230.000.250.00-16122.66%
NWL211217C000400002021-08-25 4:23PM EST40.000.100.000.100.00-225113.67%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NWL211217P000170002021-10-22 8:30AM EST17.000.050.000.750.00-1213109.18%
NWL211217P000180002021-09-30 10:26AM EST18.000.200.000.150.00-182659.57%
NWL211217P000190002021-11-19 12:46PM EST19.000.050.000.100.00-355251.17%
NWL211217P000200002021-11-23 11:11AM EST20.000.200.050.20+0.13+185.71%22,06048.05%
NWL211217P000210002021-11-26 11:34AM EST21.000.350.200.35+0.25+250.00%3411743.16%
NWL211217P000220002021-11-26 12:55PM EST22.000.650.550.70+0.30+85.71%26441142.87%
NWL211217P000230002021-11-24 2:37PM EST23.000.751.051.250.00-15941143.95%
NWL211217P000240002021-11-26 11:57AM EST24.002.151.702.05+0.43+25.00%115150.20%
NWL211217P000250002021-11-26 11:25AM EST25.003.102.503.40+0.38+13.97%432657.62%
NWL211217P000260002021-11-26 9:48AM EST26.004.153.604.10+0.58+16.25%17162.11%
NWL211217P000270002021-11-22 9:40AM EST27.004.594.505.200.00-53171.88%
NWL211217P000280002021-11-26 12:47PM EST28.005.755.205.80+2.15+59.72%6852376.76%
NWL211217P000290002021-09-30 2:40PM EST29.006.896.106.400.00-10470.00%
NWL211217P000300002021-09-09 9:07AM EST30.004.607.209.200.00-256123.24%
NWL211217P000330002021-11-24 3:46PM EST33.0010.2510.5011.900.00-55146.78%
NWL211217P000350002021-09-09 9:07AM EST35.009.3813.1013.700.00-250174.61%