NYSE:NWL - Newell Brands Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Newell Brands (NYSE:NWL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$41.00$0.025Call001.69729 (+0.180998)0.013487
12/21/2018$40.00$0.025Call0101.63723 (+0.177874)0.013896
12/21/2018$39.00$0.025Call001.57527 (+0.174702)0.014351
12/21/2018$38.00$0.025Call0321.51124 (+0.171472)0.014859
12/21/2018$37.00$0.025Call0141.44501 (+0.168187)0.015431
12/21/2018$36.00$0.025Call01361.4 (+0.18838)0.017741
12/21/2018$35.00$0.025Call0451.32765 (+0.160443)0.018531
12/21/2018$34.00$0.025Call05271.23099 (+0.157671)0.017662
12/21/2018$33.00$0.025Call0611.15386 (+0.15401)0.018656
12/21/2018$32.00$0.025Call01401.07339 (+0.150269)0.019834
12/21/2018$31.00$0.025Call02,0260.989229 (+0.146482)0.021259
12/21/2018$30.00$0.025Call06880.905884 (+0.147584)0.023659
12/21/2018$29.00$0.025Call05550.807987 (+0.138777)0.025249
12/21/2018$28.00$0.025Call1108110.709755 (+0.135028)0.028197
12/21/2018$27.00$0.025Call04710.605324 (+0.131534)0.032292
12/21/2018$26.00$0.025Call02,3010.493393 (+0.128717)0.038433
12/21/2018$25.00$0.075Call203,259 (+55)0.477524 (+0.095751)0.101054
12/21/2018$24.00$0.150Call9412,645 (-12)0.404962 (+0.008238)0.201876
12/21/2018$23.00$0.450Call1723,705 (+16)0.406827 (-0.02203)0.450574
12/21/2018$22.00$1.050Call35,487 (-7)0.433138 (-0.035118)0.719151
12/21/2018$21.00$1.875Call111,9940.467429 (-0.085202)0.887794
12/21/2018$20.00$2.825Call35780.545733 (-0.051224)0.951059
12/21/2018$19.00$3.750Call06701
12/21/2018$18.00$4.750Call010501
12/21/2018$17.00$5.750Call013601
12/21/2018$16.00$6.750Call04701
12/21/2018$15.00$7.850Call031.5968 (+0.157007)0.970421
12/21/2018$14.00$8.700Call0101
12/21/2018$13.00$9.950Call002.47584 (+0.632609)0.95678
12/21/2018$12.00$10.750Call010.396552
12/21/2018$41.00$18.300Put002.04427 (-0.003006)-0.965588
12/21/2018$40.00$17.350Put002.14334 (+0.064806)-0.950117
12/21/2018$39.00$16.300Put001.91009 (+0.28887)-0.963683
12/21/2018$38.00$15.350Put001.98274 (-0.053061)-0.947181
12/21/2018$37.00$14.250Put001.53125 (+0.32392)-0.981347
12/21/2018$36.00$13.100Put00-1
12/21/2018$35.00$12.350Put001.72462-0.941407
12/21/2018$34.00$11.300Put001.51433 (-0.654601)-0.956334
12/21/2018$33.00$10.250Put0101.21689 (+0.276264)-0.977341
12/21/2018$32.00$9.250Put021.13902-0.975117
12/21/2018$31.00$8.400Put001.45187 (-0.250757)-0.911539
12/21/2018$30.00$7.250Put0590.956123-0.97184
12/21/2018$29.00$6.250Put000.866595 (+0.241868)-0.968661
12/21/2018$28.00$5.150Put00-0.682308
12/21/2018$27.00$4.250Put0248 (-18)0.645252 (+0.204236)-0.961686
12/21/2018$26.00$3.250Put07250.523557 (+0.120041)-0.954471
12/21/2018$25.00$2.275Put12,8070.452035 (+0.07907)-0.915037
12/21/2018$24.00$1.375Put42669 (-5)0.415384 (+0.024368)-0.792993
12/21/2018$23.00$0.700Put891,566 (-3)0.43094 (+0.022151)-0.545485
12/21/2018$22.00$0.275Put111,340 (-6)0.439535 (-0.018127)-0.283955
12/21/2018$21.00$0.100Put132,109 (-1)0.489535 (-0.090905)-0.119508
12/21/2018$20.00$0.050Put02,9590.581021 (-0.068142)-0.057177
12/21/2018$19.00$0.025Put028,3810.674964 (-0.04514)-0.028198
12/21/2018$18.00$0.050Put04,2260.930755 (-0.051777)-0.036574
12/21/2018$17.00$0.025Put01,9880.995529 (-0.030751)-0.018793
12/21/2018$16.00$0.025Put02,951 (-3)1.16779 (-0.024513)-0.015771
12/21/2018$15.00$0.025Put56931.36416 (-0.01048)-0.014175
12/21/2018$14.00$0.025Put01,1901.56406 (+0.004392)-0.012338
12/21/2018$13.00$0.025Put01221.78281 (+0.021792)-0.010977
12/21/2018$12.00$0.025Put01312.01896 (+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

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