NYSE:NWL - Newell Brands Options Chain

Sign in or create an account to add this stock to your watchlist.
$17.16 -4.53 (-20.89 %)
(As of 02/18/2019 07:33 AM ET)
Previous Close$21.69
Today's Range$17.10 - $19.07
52-Week Range$15.11 - $29.55
Volume42.44 million shs
Average Volume5.94 million shs
Market Capitalization$8.01 billion
P/E Ratio6.24
Dividend Yield4.24%
Beta0.9

Options Chain

Newell Brands (NYSE:NWL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/15/2019$39.00$0.025Call0141.27843 (+0.35187)0.012666
3/15/2019$38.00$0.025Call0151.25343 (+0.36437)0.01346
3/15/2019$37.00$0.025Call0381.21593 (+0.35812)0.013528
3/15/2019$36.00$0.025Call061.17843 (+0.358121)0.013677
3/15/2019$35.00$0.025Call0231.14412 (+0.358904)0.014129
3/15/2019$34.00$0.025Call0381.10733 (+0.359696)0.014519
3/15/2019$33.00$0.025Call01031.06983 (+0.365946)0.014974
3/15/2019$32.00$0.025Call01301.03233 (+0.372196)0.015554
3/15/2019$31.00$0.025Call201820.994831 (+0.381571)0.016301
3/15/2019$30.00$0.025Call203110.949494 (+0.384167)0.016875
3/15/2019$29.00$0.025Call01290.900286 (+0.318276)0.017628
3/15/2019$28.00$0.025Call21,177 (+10)0.850982 (+0.38535)0.018939
3/15/2019$27.00$0.025Call02,2950.794386 (+0.259826)0.019487
3/15/2019$26.00$0.025Call51,235 (+8)0.738228 (+0.225543)0.020655
3/15/2019$25.00$0.025Call1813,138 (+79)0.680487 (+0.182347)0.022201
3/15/2019$24.00$0.025Call2303,400 (+241)0.615445 (+0.112135)0.023083
3/15/2019$23.00$0.025Call3148,318 (+101)0.555156 (+0.052913)0.025989
3/15/2019$22.00$0.025Call5516,152 (+211)0.492568 (-0.038384)0.02985
3/15/2019$21.00$0.075Call5199,017 (+249)0.5156 (-0.034493)0.071949
3/15/2019$20.00$0.100Call1,82510,676 (-7)0.453792 (-0.144739)0.102756
3/15/2019$19.00$0.225Call2,6721,168 (-19)0.455355 (-0.150988)0.199404
3/15/2019$18.00$0.375Call8,8491,996 (-4)0.407227 (-0.147851)0.322268
3/15/2019$17.00$0.775Call1,5031780.4181640.540284
3/15/2019$16.00$1.400Call293588 (-3)0.425195 (-0.447278)0.763252
3/15/2019$15.00$2.275Call781240.4965190.886269
3/15/2019$14.00$3.150Call224370.126
3/15/2019$13.00$4.250Call5390.7970820.940588
3/15/2019$12.00$5.150Call01010.335185
3/15/2019$11.00$6.200Call0201.01723 (-0.401153)0.978312
3/15/2019$10.00$7.200Call001.20226 (-0.794683)0.981064
3/15/2019$9.00$8.200Call001.4008 (-1.28305)0.983791
3/15/2019$8.00$9.200Call001.62799 (-1.92943)0.985942
3/15/2019$39.00$22.150Put001.6094-0.957638
3/15/2019$38.00$21.050Put001.16178 (-0.321786)-0.994209
3/15/2019$37.00$20.050Put001.12428 (-0.002456)-0.994258
3/15/2019$36.00$19.050Put001.07428 (+0.059904)-0.995017
3/15/2019$35.00$18.000Put055
3/15/2019$34.00$17.050Put0150.993155-0.995201
3/15/2019$33.00$16.050Put060.943155 (+0.075322)-0.995634
3/15/2019$32.00$15.050Put0240.893155 (-0.146445)-0.995952
3/15/2019$31.00$14.050Put040.843155 (+0.011905)-0.996238
3/15/2019$30.00$13.200Put0521.26844-0.932113
3/15/2019$29.00$12.100Put0371.0136-0.967741
3/15/2019$28.00$11.100Put0470.956128 (+0.21648)-0.967251
3/15/2019$27.00$10.100Put0570.906128-0.965258
3/15/2019$26.00$9.100Put24010.842188 (+0.456323)-0.964701
3/15/2019$25.00$8.200Put23080.960744 (+0.449611)-0.9172
3/15/2019$24.00$7.050Put209972
3/15/2019$23.00$6.050Put3092,467
3/15/2019$22.00$5.050Put891,898 (+301)0.000111 (-0.502428)-1
3/15/2019$21.00$4.150Put5182,231 (+212)0.558788 (+0.022655)-0.912049
3/15/2019$20.00$3.100Put27011,135 (+130)0.391512 (-0.161808)-0.937863
3/15/2019$19.00$2.225Put4951,696 (+82)0.422762 (-0.161027)-0.826149
3/15/2019$18.00$1.425Put1,2952,057 (-4)0.414921 (-0.187064)-0.681883
3/15/2019$17.00$0.775Put2,5215,977 (-3)0.407108 (-0.226127)-0.489148
3/15/2019$16.00$0.375Put16,5701,3170.419608 (-0.276242)-0.286972
3/15/2019$15.00$0.175Put5304740.455546 (-0.308499)-0.148336
3/15/2019$14.00$0.075Put523,1370.496651 (-0.242949)-0.068972
3/15/2019$13.00$0.050Put63610.586316 (-0.265539)-0.040919
3/15/2019$12.00$0.050Put2177,3610.7316 (-0.24877)-0.033417
3/15/2019$11.00$0.025Put02,2020.793213 (-0.320237)-0.0172
3/15/2019$10.00$0.025Put03030.940625 (-0.317185)-0.014214
3/15/2019$9.00$0.025Put0211.10808 (-0.31173)-0.012105
3/15/2019$8.00$0.025Put0101.30246 (-0.303971)-0.010697
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: Leveraged Buyout (LBO)

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel