Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SPB (SPECTRUM BRANDS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

79.81 
 SPECTRUM BRANDS INC       CHANGE

-0.56 
 HIGH 81.09   LOW 79.71   DIVIDEND DATE 2017-08-11 
 OPEN 80.69   CLOSE 80.37   DIVIDEND AMOUNT 0.42 
 BID 0.00   ASK 0.00   YIELD 1.52 
 VOLUME 361,876   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 18   IMPLIED VOLATILITY 0.33   HISTORICAL VOL  0.25 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPB  86.18    SPB  Apr 19 '24  75.00  11.44  0.26  0.30%    0.43  0
 SPB  86.18    SPB  Apr 19 '24  80.00  7.10  0.92  1.07%    0.42  0
 SPB  86.18    SPB  Jul 19 '24  75.00  13.15  1.97  2.29%    0.32  3
 SPB  86.18    SPB  May 17 '24  85.00  4.45  3.27  3.79%    0.31  1
 SPB  86.18    SPB  May 17 '24  90.00  2.10  2.10  2.44%    0.29  1
 SPB  86.18    SPB  Oct 18 '24  75.00  14.80  3.62  4.20%    0.29  6
 SPB  86.18    SPB  May 17 '24  95.00  0.85  0.85  0.99%    0.29  1
 SPB  86.18    SPB  Sep 20 '24  80.00  10.65  4.47  5.19%    0.29  5
 SPB  86.18    SPB  Jul 19 '24  80.00  9.10  2.92  3.39%    0.29  3
 SPB  86.18    SPB  Apr 19 '24  95.00  0.15  0.15  0.17%    0.28  0
 SPB  86.18    SPB  Nov 15 '24  85.00  8.95  7.77  9.02%    0.28  7
 SPB  86.18    SPB  Jan 17 '25  75.00  16.45  5.27  6.12%    0.28  9
 SPB  86.18    SPB  Jan 17 '25  80.00  13.10  6.92  8.03%    0.27  9
 SPB  86.18    SPB  Jul 19 '24  85.00  5.85  4.67  5.42%    0.27  3
 SPB  86.18    SPB  Nov 15 '24  90.00  6.45  6.45  7.48%    0.27  7
 SPB  86.18    SPB  Sep 20 '24  90.00  5.15  5.15  5.98%    0.27  5
 SPB  86.18    SPB  Oct 18 '24  90.00  5.75  5.75  6.67%    0.27  6
 SPB  86.18    SPB  Sep 20 '24  95.00  3.30  3.30  3.83%    0.26  5
 SPB  86.18    SPB  Oct 18 '24  95.00  3.85  3.85  4.47%    0.26  6
 SPB  86.18    SPB  Jan 17 '25  85.00  9.95  8.77  10.18%    0.26  9
 SPB  86.18    SPB  Jul 19 '24  90.00  3.45  3.45  4.00%    0.26  3
 SPB  86.18    SPB  Jan 17 '25  90.00  7.55  7.55  8.76%    0.26  9
 SPB  86.18    SPB  Jan 17 '25  95.00  5.55  5.55  6.44%    0.25  9
 SPB  86.18    SPB  Jul 19 '24  95.00  1.90  1.90  2.20%    0.25  3
 SPB  86.18    SPB  Jan 16 '26  75.00  21.10  9.92  11.51%    0.25  21
 SPB  86.18    SPB  Apr 19 '24  85.00  2.55  1.37  1.59%    0.25  0
 SPB  86.18    SPB  Oct 18 '24  85.00  7.55  6.37  7.39%    0.25  6
 SPB  86.18    SPB  Apr 19 '24  90.00  0.53  0.53  0.61%    0.23  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.