New Zealand markets close in 3 hours 40 minutes

NewtekOne, Inc. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.68+0.65 (+5.40%)
At close: 04:00PM EDT
12.65 -0.03 (-0.24%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEWT230915C000100002023-03-15 11:28AM EDT10.003.301.703.900.00-1074.51%
NEWT230915C000125002023-03-15 11:48AM EDT12.501.311.401.950.00-3353.27%
NEWT230915C000150002023-03-21 3:27PM EDT15.000.950.300.95+0.20+26.67%123949.32%
NEWT230915C000175002023-03-21 9:30AM EDT17.500.200.000.40+0.05+33.33%1017446.29%
NEWT230915C000200002023-03-13 1:01PM EDT20.000.150.000.250.00-108650.10%
NEWT230915C000225002023-03-15 1:24PM EDT22.500.200.000.450.00-310657.23%
NEWT230915C000250002023-03-13 12:54PM EDT25.000.100.000.250.00-87556.84%
NEWT230915C000300002023-02-09 2:54PM EDT30.000.150.000.000.00--1125.00%
NEWT230915C000350002023-02-09 10:46AM EDT35.000.250.000.000.00-4625.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEWT230915P000100002023-03-16 2:35PM EDT10.000.840.000.900.00--362.70%
NEWT230915P000125002023-03-21 9:41AM EDT12.501.601.201.75-0.20-11.11%25852.73%
NEWT230915P000150002023-03-21 11:23AM EDT15.003.201.154.20-0.60-15.79%621276.12%
NEWT230915P000175002023-03-21 3:27PM EDT17.505.354.906.20-0.75-12.30%101258.30%
NEWT230915P000200002023-03-01 4:36PM EDT20.004.806.509.900.00-202375.49%
NEWT230915P000250002023-02-27 3:57PM EDT25.006.2011.1015.000.00-613288.38%
NEWT230915P000300002023-02-28 11:12AM EDT30.0013.5015.3019.400.00-1554.69%
NEWT230915P000350002023-02-24 4:40PM EDT35.0016.1022.0023.300.00-342092.87%