Options Chain for NEWELL BRANDS INC COM (NWL) - $7.58 as of 9/6/2024 4:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.10 | 6.35 | 0.00 | 0.00% | 0 | 3 | 7.23 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 2.00 | 5.10 | 6.10 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 3.00 | 4.10 | 5.10 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.00 | 3.50 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 9/6/2024 3:59:49 PM EST |
| 5.00 | 2.40 | 2.85 | 2.32 | 0.00 | 0.00% | 0 | 45 | 1.45 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 1.50 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 28 | 0.91 | 1.00 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 7.00 | 0.65 | 0.70 | 0.65 | -0.18 | -21.69% | 38 | 1,215 | 0.44 | 0.84 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 8.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 75 | 2,512 | 0.39 | 0.29 | 0.54 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,536 | 0.67 | 0.02 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 885 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 11.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 243 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 12.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 275 | 1.62 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 13.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 393 | 2.43 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.63 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 88 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 60 | 3.14 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 126 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 74 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5,834 | 1.10 | 0.00 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 5 | 8,524 | 0.49 | -0.16 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 656 | 0.43 | -0.71 | 0.54 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 9.00 | 1.25 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 154 | 0.82 | -0.98 | 0.08 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 2.10 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 11.00 | 2.95 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 12.00 | 4.30 | 4.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 13.00 | 4.90 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 6.20 | 6.90 | 5.90 | 0.00 | 0.00% | 0 | 8 | 2.02 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 7.30 | 7.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 7.90 | 8.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 17.00 | 8.90 | 9.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |