NewtekOne, Inc. (NEWT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEWT230915C00010000 | 2023-03-15 11:28AM EDT | 10.00 | 3.30 | 1.70 | 3.90 | 0.00 | - | 1 | 0 | 74.51% |
| NEWT230915C00012500 | 2023-03-15 11:48AM EDT | 12.50 | 1.31 | 1.40 | 1.95 | 0.00 | - | 3 | 3 | 53.27% |
| NEWT230915C00015000 | 2023-03-21 3:27PM EDT | 15.00 | 0.95 | 0.30 | 0.95 | +0.20 | +26.67% | 12 | 39 | 49.32% |
| NEWT230915C00017500 | 2023-03-21 9:30AM EDT | 17.50 | 0.20 | 0.00 | 0.40 | +0.05 | +33.33% | 10 | 174 | 46.29% |
| NEWT230915C00020000 | 2023-03-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 86 | 50.10% |
| NEWT230915C00022500 | 2023-03-15 1:24PM EDT | 22.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 106 | 57.23% |
| NEWT230915C00025000 | 2023-03-13 12:54PM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 75 | 56.84% |
| NEWT230915C00030000 | 2023-02-09 2:54PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| NEWT230915C00035000 | 2023-02-09 10:46AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEWT230915P00010000 | 2023-03-16 2:35PM EDT | 10.00 | 0.84 | 0.00 | 0.90 | 0.00 | - | - | 3 | 62.70% |
| NEWT230915P00012500 | 2023-03-21 9:41AM EDT | 12.50 | 1.60 | 1.20 | 1.75 | -0.20 | -11.11% | 2 | 58 | 52.73% |
| NEWT230915P00015000 | 2023-03-21 11:23AM EDT | 15.00 | 3.20 | 1.15 | 4.20 | -0.60 | -15.79% | 6 | 212 | 76.12% |
| NEWT230915P00017500 | 2023-03-21 3:27PM EDT | 17.50 | 5.35 | 4.90 | 6.20 | -0.75 | -12.30% | 10 | 12 | 58.30% |
| NEWT230915P00020000 | 2023-03-01 4:36PM EDT | 20.00 | 4.80 | 6.50 | 9.90 | 0.00 | - | 20 | 23 | 75.49% |
| NEWT230915P00025000 | 2023-02-27 3:57PM EDT | 25.00 | 6.20 | 11.10 | 15.00 | 0.00 | - | 61 | 32 | 88.38% |
| NEWT230915P00030000 | 2023-02-28 11:12AM EDT | 30.00 | 13.50 | 15.30 | 19.40 | 0.00 | - | 1 | 5 | 54.69% |
| NEWT230915P00035000 | 2023-02-24 4:40PM EDT | 35.00 | 16.10 | 22.00 | 23.30 | 0.00 | - | 34 | 20 | 92.87% |
© 2023 Yahoo. All rights reserved.
