Options Chain for NEWELL BRANDS INC COM (NWL) - $7.78 as of 5/7/2024 12:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.10 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 2.00 | 5.90 | 6.10 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 3.00 | 4.90 | 5.10 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 4.00 | 3.90 | 4.10 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 5.00 | 2.90 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 12:59:02 PM EST |
| 6.00 | 1.90 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 104 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 12:59:02 PM EST |
| 7.00 | 0.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 1,309 | 0.58 | 0.95 | 0.16 | -0.01 | 5/6/2024 | 5/7/2024 12:59:02 PM EST |
| 8.00 | 0.15 | 0.25 | 0.21 | +0.11 | +110.00% | 50 | 6,820 | 0.42 | 0.48 | 0.72 | -0.01 | 5/7/2024 | 5/7/2024 12:59:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 17 | 1,806 | 0.62 | 0.03 | 0.14 | 0.00 | 5/7/2024 | 5/7/2024 12:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 12:59:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 12:59:02 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 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 | 5/7/2024 12:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 12:59:02 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 99 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 12:59:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,374 | 0.66 | -0.05 | 0.16 | -0.01 | 5/2/2024 | 5/7/2024 12:59:02 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 26 | 2,407 | 0.42 | -0.52 | 0.72 | -0.01 | 5/7/2024 | 5/7/2024 12:59:02 PM EST |
| 9.00 | 1.00 | 1.10 | 1.74 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.14 | 0.00 | 4/5/2024 | 5/7/2024 12:59:02 PM EST |
| 10.00 | 2.00 | 2.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 11.00 | 3.00 | 3.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 12.00 | 4.00 | 4.10 | 3.89 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 5/7/2024 12:59:02 PM EST |
| 13.00 | 5.00 | 5.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 14.00 | 6.00 | 6.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST | |||
| 15.00 | 7.00 | 7.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/7/2024 12:59:02 PM EST |