Options Chain for NEWELL BRANDS INC COM (NWL) - $6.94 as of 4/26/2024 3:34:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 6.90 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 2.00 | 5.70 | 5.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 3.00 | 4.60 | 4.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 3.70 | 3.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 1.70 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 10 | 2.25 | 1.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 6.00 | 1.70 | 2.80 | 1.70 | +0.60 | +54.55% | 10 | 736 | 1.58 | 0.92 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 7.00 | 0.95 | 1.05 | 0.90 | +0.45 | +100.00% | 39 | 676 | 0.44 | 0.75 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | +0.23 | +135.30% | 154 | 2,479 | 0.40 | 0.47 | 0.30 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | +0.08 | +160.00% | 70 | 10,682 | 0.40 | 0.21 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 884 | 0.53 | 0.07 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 10 | 628 | 0.66 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 293 | 0.77 | 0.01 | 0.01 | 0.00 | 2/12/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.75 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 8.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.50 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 420 | 1.90 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 6.00 | 0.05 | 0.10 | 0.07 | -0.13 | -65.00% | 4 | 2,703 | 0.54 | -0.08 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 7.00 | 0.15 | 0.25 | 0.23 | -0.40 | -63.50% | 80 | 1,892 | 0.43 | -0.25 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 0.60 | 0.65 | 0.66 | -0.44 | -40.00% | 23 | 1,138 | 0.42 | -0.53 | 0.30 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 1.30 | 1.40 | 1.40 | -0.55 | -28.21% | 4 | 1,096 | 0.67 | -0.79 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 1.35 | 2.30 | 2.65 | 0.00 | 0.00% | 0 | 571 | 1.41 | -0.93 | 0.11 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 3.00 | 3.30 | 3.46 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.98 | 0.04 | 0.00 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 3.10 | 5.50 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 13.00 | 5.10 | 5.30 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 14.00 | 6.10 | 6.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 7.10 | 7.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |