Options Chain for NEWELL BRANDS INC COM (NWL) - $8.84 as of 11/20/2024 8:31:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.90 | 6.32 | 0.00 | 0.00% | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:05 PM EST |
| 2.00 | 6.80 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:05 PM EST |
| 3.00 | 5.00 | 6.90 | 3.35 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 4:00:05 PM EST |
| 4.00 | 4.00 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 16 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 2.95 | 4.00 | 2.46 | 0.00 | 0.00% | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 2.80 | 2.95 | 3.11 | -0.29 | -8.53% | 1 | 210 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 1.80 | 1.95 | 1.96 | +0.11 | +5.95% | 21 | 663 | 0.86 | 0.99 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.85 | 1.00 | 1.20 | +0.30 | +33.34% | 17 | 2,351 | 0.37 | 0.82 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 54 | 8,554 | 0.38 | 0.45 | 0.42 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 13 | 1,145 | 0.40 | 0.13 | 0.23 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 449 | 0.53 | 0.02 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 441 | 0.68 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 292 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.72 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 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 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 6.58 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:05 PM EST |
| 3.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 45 | 4.77 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:05 PM EST |
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 3.67 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 149 | 1.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 361 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,221 | 0.71 | -0.01 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 8 | 2,501 | 0.39 | -0.18 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.40 | 0.60 | 0.36 | -0.14 | -28.00% | 1 | 462 | 0.43 | -0.55 | 0.42 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.35 | 2.15 | 1.20 | +0.23 | +23.72% | 1 | 415 | 1.02 | -0.87 | 0.23 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 2.15 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.98 | 0.06 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 3.10 | 3.30 | % | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 4.10 | 5.20 | 5.44 | 0.00 | 0.00% | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 5.10 | 5.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 6.10 | 6.30 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 7.10 | 7.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 8.10 | 8.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 9.00 | 9.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |