NasdaqGS - Delayed Quote USD
Newell Brands Inc. (NWL)
5.54
+0.04
+(0.73%)
At close: June 6 at 4:00:00 PM EDT
5.60
+0.06
+(1.08%)
After hours: June 6 at 7:03:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL250620C00001000 | 5/29/2025 12:04 PM | 1 | 4.37 | 4.00 | 5.20 | 0.00 | 0.00% | 8 | 0 | 584.38% |
| NWL250620C00002000 | 5/29/2025 12:00 PM | 2 | 3.37 | 3.00 | 4.20 | 0.00 | 0.00% | 3 | 0 | 356.25% |
| NWL250620C00003000 | 5/29/2025 10:12 AM | 3 | 2.44 | 2.45 | 2.70 | 0.00 | 0.00% | 1 | 0 | 203.13% |
| NWL250620C00004000 | 6/5/2025 9:54 AM | 4 | 1.39 | 1.50 | 1.70 | 0.00 | 0.00% | 2 | 5 | 137.50% |
| NWL250620C00005000 | 6/5/2025 1:38 PM | 5 | 0.55 | 0.55 | 0.65 | -0.04 | -6.78% | 42 | 1,075 | 60.16% |
| NWL250620C00006000 | 6/6/2025 11:11 AM | 6 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 118 | 3,502 | 46.48% |
| NWL250620C00007000 | 6/5/2025 11:29 AM | 7 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 37 | 2,877 | 95.31% |
| NWL250620C00008000 | 6/5/2025 1:03 PM | 8 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 11,370 | 114.06% |
| NWL250620C00009000 | 5/29/2025 3:29 PM | 9 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 598 | 160.94% |
| NWL250620C00010000 | 5/28/2025 11:03 AM | 10 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 694 | 239.84% |
| NWL250620C00011000 | 4/21/2025 9:57 AM | 11 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 217 | 265.63% |
| NWL250620C00012000 | 5/23/2025 10:13 AM | 12 | 0.04 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2,019 | 337.89% |
| NWL250620C00013000 | 3/26/2025 3:33 PM | 13 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 193 | 307.81% |
| NWL250620C00014000 | 2/7/2025 3:23 PM | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 78 | 50.00% |
| NWL250620C00015000 | 3/10/2025 10:51 AM | 15 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 311 | 405.47% |
| NWL250620C00016000 | 1/21/2025 9:30 AM | 16 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 39 | 343.75% |
| NWL250620C00017000 | 1/24/2025 2:51 PM | 17 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 20 | 435.94% |
| NWL250620C00018000 | 12/9/2024 3:11 PM | 18 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 314.06% |
| NWL250620C00019000 | 1/21/2025 2:06 PM | 19 | 0.04 | 0.00 | 0.60 | 0.00 | 0.00% | - | 2 | 463.28% |
| NWL250620C00020000 | 2/7/2025 12:47 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL250620P00002000 | 4/15/2025 9:30 AM | 2 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NWL250620P00003000 | 4/29/2025 2:36 PM | 3 | 0.09 | 0.00 | 0.60 | 0.00 | 0.00% | 64 | 87 | 376.56% |
| NWL250620P00004000 | 5/23/2025 11:21 AM | 4 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 294 | 130.47% |
| NWL250620P00005000 | 6/5/2025 2:01 PM | 5 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 1,503 | 56.25% |
| NWL250620P00006000 | 6/6/2025 3:59 PM | 6 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 5 | 6,209 | 59.38% |
| NWL250620P00007000 | 6/6/2025 12:37 PM | 7 | 1.50 | 1.40 | 1.60 | -0.12 | -7.41% | 1 | 727 | 89.84% |
| NWL250620P00008000 | 5/22/2025 9:30 AM | 8 | 2.54 | 2.30 | 2.60 | 0.00 | 0.00% | 1 | 22 | 172.66% |
| NWL250620P00009000 | 5/30/2025 12:52 PM | 9 | 3.70 | 3.30 | 3.70 | 0.00 | 0.00% | 1 | 345 | 154.69% |
| NWL250620P00010000 | 5/14/2025 3:03 PM | 10 | 4.13 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 453 | 178.13% |
| NWL250620P00011000 | 4/14/2025 9:50 AM | 11 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NWL250620P00012000 | 1/21/2025 9:37 AM | 12 | 2.35 | 5.20 | 5.40 | 0.00 | 0.00% | 100 | 57 | 0.00% |
| NWL250620P00013000 | 12/9/2024 12:51 PM | 13 | 2.41 | 3.40 | 3.70 | 0.00 | 0.00% | - | 5 | 0.00% |
| NWL250620P00014000 | 12/19/2024 3:57 PM | 14 | 4.22 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
COTY Coty Inc.
5.02
+2.66%
KVUE Kenvue Inc.
21.73
+0.37%
KMB Kimberly-Clark Corporation
133.55
-1.29%
CL Colgate-Palmolive Company
90.24
+0.10%
UL Unilever PLC
63.02
-0.08%
CLX The Clorox Company
127.69
+0.31%
HELE Helen of Troy Limited
27.99
+0.18%
NUS Nu Skin Enterprises, Inc.
7.93
+1.93%
EWCZ European Wax Center, Inc.
5.83
+4.76%
EL The Estée Lauder Companies Inc.
68.46
+1.50%