NEWT - NewtekOne, Inc.
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEWT230616C00002500 | 2022-12-16 4:23PM EDT | 2.50 | 16.30 | 15.40 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| NEWT230616C00010000 | 2023-05-19 10:31AM EDT | 10.00 | 1.95 | 2.20 | 3.20 | 0.00 | - | 2 | 20 | 100.78% |
| NEWT230616C00012500 | 2023-05-26 3:57PM EDT | 12.50 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 4 | 179 | 40.82% |
| NEWT230616C00015000 | 2023-05-24 3:45PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 195 | 53.13% |
| NEWT230616C00017500 | 2023-05-23 2:24PM EDT | 17.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 23 | 514 | 107.42% |
| NEWT230616C00020000 | 2023-05-23 11:20AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 416 | 109.38% |
| NEWT230616C00022500 | 2023-04-27 3:01PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 219 | 147.27% |
| NEWT230616C00025000 | 2023-05-23 11:16AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 148.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEWT230616P00010000 | 2023-05-24 3:34PM EDT | 10.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 5 | 168 | 84.77% |
| NEWT230616P00012500 | 2023-05-26 1:46PM EDT | 12.50 | 0.45 | 0.05 | 1.20 | -0.05 | -10.00% | 10 | 38 | 51.56% |
| NEWT230616P00015000 | 2023-05-19 9:49AM EDT | 15.00 | 4.08 | 2.45 | 2.90 | 0.00 | - | 1 | 632 | 67.19% |
| NEWT230616P00017500 | 2023-05-19 9:44AM EDT | 17.50 | 6.09 | 3.80 | 6.50 | 0.00 | - | 3 | 101 | 97.66% |
| NEWT230616P00020000 | 2023-05-11 9:44AM EDT | 20.00 | 8.91 | 6.90 | 9.00 | 0.00 | - | 3 | 60 | 176.37% |
| NEWT230616P00022500 | 2023-05-08 10:44AM EDT | 22.50 | 11.25 | 9.40 | 11.50 | 0.00 | - | 3 | 6 | 203.13% |
| NEWT230616P00025000 | 2023-02-27 3:57PM EDT | 25.00 | 6.05 | 12.00 | 13.10 | 0.00 | - | 2 | 158 | 50.00% |
| NEWT230616P00030000 | 2023-05-09 2:10PM EDT | 30.00 | 18.34 | 17.40 | 18.40 | 0.00 | - | 3 | 34 | 255.47% |
© 2023 Yahoo. All rights reserved.