NewtekOne, Inc. (NEWT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEWT230421C00010000 | 2023-03-20 9:43AM EDT | 10.00 | 2.10 | 1.05 | 4.00 | 0.00 | - | 1 | 3 | 187.30% |
| NEWT230421C00012500 | 2023-03-21 12:44PM EDT | 12.50 | 0.90 | 0.90 | 1.05 | +0.35 | +63.64% | 16 | 90 | 60.35% |
| NEWT230421C00015000 | 2023-03-21 2:30PM EDT | 15.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 22 | 105 | 53.13% |
| NEWT230421C00017500 | 2023-03-14 10:36AM EDT | 17.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 199 | 415 | 64.84% |
| NEWT230421C00020000 | 2023-03-20 2:17PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 75.78% |
| NEWT230421C00022500 | 2023-03-09 4:55PM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 120.31% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEWT230421P00010000 | 2023-03-20 10:07AM EDT | 10.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 78.71% |
| NEWT230421P00012500 | 2023-03-21 3:35PM EDT | 12.50 | 0.50 | 0.45 | 0.85 | -0.55 | -52.38% | 3 | 106 | 50.39% |
| NEWT230421P00015000 | 2023-03-17 11:39AM EDT | 15.00 | 3.70 | 1.15 | 3.90 | 0.00 | - | 1 | 310 | 58.98% |
| NEWT230421P00017500 | 2023-03-13 1:45PM EDT | 17.50 | 5.20 | 3.80 | 7.10 | 0.00 | - | 10 | 18 | 131.45% |
| NEWT230421P00020000 | 2023-02-28 10:53AM EDT | 20.00 | 3.85 | 6.30 | 9.40 | 0.00 | - | 1 | 1 | 150.39% |
| NEWT230421P00025000 | 2023-02-24 4:18PM EDT | 25.00 | 6.60 | 11.20 | 14.70 | 0.00 | - | 2 | 81 | 202.15% |
| NEWT230421P00030000 | 2023-02-24 4:13PM EDT | 30.00 | 11.00 | 16.20 | 18.50 | 0.00 | - | 50 | 21 | 131.25% |
© 2023 Yahoo. All rights reserved.
