NYSE:NWL - Newell Brands Options Chain

Get Started

$22.08 -0.70 (-3.07 %)

(As of 12/14/2018 04:00 PM ET)

Previous Close$22.78

Today's Range$21.95 - $22.72

52-Week Range$15.11 - $32.58

Volume12.96 million shs

Average Volume8.78 million shs

Market Capitalization$10.59 billion

P/E Ratio8.03

Dividend Yield3.90%

Beta0.9

Newell Brands (NYSE:NWL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$41.00	$0.025	Call	0	0	1.69729 (+0.180998)	0.013487
12/21/2018	$40.00	$0.025	Call	0	10	1.63723 (+0.177874)	0.013896
12/21/2018	$39.00	$0.025	Call	0	0	1.57527 (+0.174702)	0.014351
12/21/2018	$38.00	$0.025	Call	0	32	1.51124 (+0.171472)	0.014859
12/21/2018	$37.00	$0.025	Call	0	14	1.44501 (+0.168187)	0.015431
12/21/2018	$36.00	$0.025	Call	0	136	1.4 (+0.18838)	0.017741
12/21/2018	$35.00	$0.025	Call	0	45	1.32765 (+0.160443)	0.018531
12/21/2018	$34.00	$0.025	Call	0	527	1.23099 (+0.157671)	0.017662
12/21/2018	$33.00	$0.025	Call	0	61	1.15386 (+0.15401)	0.018656
12/21/2018	$32.00	$0.025	Call	0	140	1.07339 (+0.150269)	0.019834
12/21/2018	$31.00	$0.025	Call	0	2,026	0.989229 (+0.146482)	0.021259
12/21/2018	$30.00	$0.025	Call	0	688	0.905884 (+0.147584)	0.023659
12/21/2018	$29.00	$0.025	Call	0	555	0.807987 (+0.138777)	0.025249
12/21/2018	$28.00	$0.025	Call	110	811	0.709755 (+0.135028)	0.028197
12/21/2018	$27.00	$0.025	Call	0	471	0.605324 (+0.131534)	0.032292
12/21/2018	$26.00	$0.025	Call	0	2,301	0.493393 (+0.128717)	0.038433
12/21/2018	$25.00	$0.075	Call	20	3,259 (+55)	0.477524 (+0.095751)	0.101054
12/21/2018	$24.00	$0.150	Call	94	12,645 (-12)	0.404962 (+0.008238)	0.201876
12/21/2018	$23.00	$0.450	Call	172	3,705 (+16)	0.406827 (-0.02203)	0.450574
12/21/2018	$22.00	$1.050	Call	3	5,487 (-7)	0.433138 (-0.035118)	0.719151
12/21/2018	$21.00	$1.875	Call	11	1,994	0.467429 (-0.085202)	0.887794
12/21/2018	$20.00	$2.825	Call	3	578	0.545733 (-0.051224)	0.951059
12/21/2018	$19.00	$3.750	Call	0	67	0	1
12/21/2018	$18.00	$4.750	Call	0	105	0	1
12/21/2018	$17.00	$5.750	Call	0	136	0	1
12/21/2018	$16.00	$6.750	Call	0	47	0	1
12/21/2018	$15.00	$7.850	Call	0	3	1.5968 (+0.157007)	0.970421
12/21/2018	$14.00	$8.700	Call	0	1	0	1
12/21/2018	$13.00	$9.950	Call	0	0	2.47584 (+0.632609)	0.95678
12/21/2018	$12.00	$10.750	Call	0	1		0.396552
12/21/2018	$41.00	$18.300	Put	0	0	2.04427 (-0.003006)	-0.965588
12/21/2018	$40.00	$17.350	Put	0	0	2.14334 (+0.064806)	-0.950117
12/21/2018	$39.00	$16.300	Put	0	0	1.91009 (+0.28887)	-0.963683
12/21/2018	$38.00	$15.350	Put	0	0	1.98274 (-0.053061)	-0.947181
12/21/2018	$37.00	$14.250	Put	0	0	1.53125 (+0.32392)	-0.981347
12/21/2018	$36.00	$13.100	Put	0	0		-1
12/21/2018	$35.00	$12.350	Put	0	0	1.72462	-0.941407
12/21/2018	$34.00	$11.300	Put	0	0	1.51433 (-0.654601)	-0.956334
12/21/2018	$33.00	$10.250	Put	0	10	1.21689 (+0.276264)	-0.977341
12/21/2018	$32.00	$9.250	Put	0	2	1.13902	-0.975117
12/21/2018	$31.00	$8.400	Put	0	0	1.45187 (-0.250757)	-0.911539
12/21/2018	$30.00	$7.250	Put	0	59	0.956123	-0.97184
12/21/2018	$29.00	$6.250	Put	0	0	0.866595 (+0.241868)	-0.968661
12/21/2018	$28.00	$5.150	Put	0	0		-0.682308
12/21/2018	$27.00	$4.250	Put	0	248 (-18)	0.645252 (+0.204236)	-0.961686
12/21/2018	$26.00	$3.250	Put	0	725	0.523557 (+0.120041)	-0.954471
12/21/2018	$25.00	$2.275	Put	1	2,807	0.452035 (+0.07907)	-0.915037
12/21/2018	$24.00	$1.375	Put	42	669 (-5)	0.415384 (+0.024368)	-0.792993
12/21/2018	$23.00	$0.700	Put	89	1,566 (-3)	0.43094 (+0.022151)	-0.545485
12/21/2018	$22.00	$0.275	Put	11	1,340 (-6)	0.439535 (-0.018127)	-0.283955
12/21/2018	$21.00	$0.100	Put	13	2,109 (-1)	0.489535 (-0.090905)	-0.119508
12/21/2018	$20.00	$0.050	Put	0	2,959	0.581021 (-0.068142)	-0.057177
12/21/2018	$19.00	$0.025	Put	0	28,381	0.674964 (-0.04514)	-0.028198
12/21/2018	$18.00	$0.050	Put	0	4,226	0.930755 (-0.051777)	-0.036574
12/21/2018	$17.00	$0.025	Put	0	1,988	0.995529 (-0.030751)	-0.018793
12/21/2018	$16.00	$0.025	Put	0	2,951 (-3)	1.16779 (-0.024513)	-0.015771
12/21/2018	$15.00	$0.025	Put	5	693	1.36416 (-0.01048)	-0.014175
12/21/2018	$14.00	$0.025	Put	0	1,190	1.56406 (+0.004392)	-0.012338
12/21/2018	$13.00	$0.025	Put	0	122	1.78281 (+0.021792)	-0.010977
12/21/2018	$12.00	$0.025	Put	0	131	2.01896 (+0.038157)	-0.009798

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: What do I need to know about analyst ratings?