New Zealand markets close in 3 hours 5 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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEWT230421C000100002023-03-20 9:43AM EDT10.002.101.054.000.00-13187.30%
NEWT230421C000125002023-03-21 12:44PM EDT12.500.900.901.05+0.35+63.64%169060.35%
NEWT230421C000150002023-03-21 2:30PM EDT15.000.150.000.15+0.07+87.50%2210553.13%
NEWT230421C000175002023-03-14 10:36AM EDT17.500.150.000.100.00-19941564.84%
NEWT230421C000200002023-03-20 2:17PM EDT20.000.030.000.050.00-12675.78%
NEWT230421C000225002023-03-09 4:55PM EDT22.500.100.000.250.00-134120.31%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEWT230421P000100002023-03-20 10:07AM EDT10.000.250.000.400.00-12178.71%
NEWT230421P000125002023-03-21 3:35PM EDT12.500.500.450.85-0.55-52.38%310650.39%
NEWT230421P000150002023-03-17 11:39AM EDT15.003.701.153.900.00-131058.98%
NEWT230421P000175002023-03-13 1:45PM EDT17.505.203.807.100.00-1018131.45%
NEWT230421P000200002023-02-28 10:53AM EDT20.003.856.309.400.00-11150.39%
NEWT230421P000250002023-02-24 4:18PM EDT25.006.6011.2014.700.00-281202.15%
NEWT230421P000300002023-02-24 4:13PM EDT30.0011.0016.2018.500.00-5021131.25%