Options Chain for NEWELL BRANDS INC COM (NWL) - $7.04 as of 4/24/2024 8:56:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 6.20 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 2.00 | 4.80 | 5.20 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 3.00 | 3.80 | 4.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 4.00 | 2.90 | 3.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 5.00 | 1.95 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.02 | 0.00 | 4/19/2024 | 4/24/2024 4:00:07 PM EST |
| 6.00 | 1.10 | 1.25 | 1.11 | 0.00 | 0.00% | 0 | 140 | 0.71 | 0.87 | 0.19 | -0.01 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 7.00 | 0.40 | 0.50 | 0.43 | -0.05 | -10.42% | 31 | 572 | 0.60 | 0.55 | 0.37 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 8.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 1 | 759 | 0.59 | 0.22 | 0.28 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 17 | 1,763 | 0.69 | 0.06 | 0.11 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.01 | 0.03 | 0.00 | 4/1/2024 | 4/24/2024 4:00:07 PM EST |
| 11.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.73 | 0.00 | 0.01 | 0.00 | 4/1/2024 | 4/24/2024 4:00:07 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 2.68 | -0.01 | 0.02 | 0.00 | 4/16/2024 | 4/24/2024 4:00:07 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 86 | 0.61 | -0.13 | 0.19 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | +0.08 | +25.00% | 98 | 1,303 | 0.61 | -0.45 | 0.37 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 8.00 | 0.95 | 1.10 | 1.09 | 0.00 | 0.00% | 0 | 2,145 | 0.50 | -0.78 | 0.28 | -0.01 | 4/22/2024 | 4/24/2024 4:00:07 PM EST |
| 9.00 | 1.30 | 2.35 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.94 | 0.11 | 0.00 | 4/5/2024 | 4/24/2024 4:00:07 PM EST |
| 10.00 | 1.95 | 4.00 | % | 0 | 0 | 0.93 | -0.99 | 0.03 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 11.00 | 2.95 | 4.00 | % | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 12.00 | 4.80 | 5.30 | 3.89 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 4:00:07 PM EST |
| 13.00 | 4.90 | 6.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 14.00 | 6.80 | 7.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 15.00 | 7.80 | 9.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST |