Herbalife Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240802C00011000 | 2024-07-22 2:05PM EDT | 11.00 | 1.48 | 1.85 | 2.00 | +0.30 | +25.42% | 1 | 23 | 156.25% |
| HLF240802C00011500 | 2024-07-26 2:12PM EDT | 11.50 | 1.40 | 1.50 | 1.60 | +0.25 | +21.74% | 4 | 43 | 147.66% |
| HLF240802C00012000 | 2024-07-26 9:30AM EDT | 12.00 | 0.90 | 1.20 | 1.30 | -0.07 | -7.22% | 1 | 180 | 146.09% |
| HLF240802C00012500 | 2024-07-26 3:41PM EDT | 12.50 | 0.94 | 0.90 | 1.00 | +0.24 | +34.29% | 21 | 92 | 138.67% |
| HLF240802C00013000 | 2024-07-26 3:59PM EDT | 13.00 | 0.65 | 0.65 | 0.80 | +0.15 | +30.00% | 36 | 61 | 136.33% |
| HLF240802C00013500 | 2024-07-26 3:18PM EDT | 13.50 | 0.50 | 0.50 | 0.60 | +0.10 | +25.00% | 2 | 54 | 135.74% |
| HLF240802C00014500 | 2024-07-26 3:20PM EDT | 14.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 2 | 1 | 129.69% |
| HLF240802C00015000 | 2024-07-26 3:51PM EDT | 15.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 15 | 135.94% |
| HLF240802C00021000 | 2024-07-25 2:52PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 360 | 375 | 309.77% |
| HLF240802C00022000 | 2024-07-15 1:45PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 228.13% |
| HLF240802C00022500 | 2024-07-22 9:58AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 234.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240802P00005000 | 2024-07-02 10:56AM EDT | 5.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 151 | 235 | 321.88% |
| HLF240802P00005500 | 2024-07-16 12:08PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 51 | 290.63% |
| HLF240802P00006000 | 2024-07-22 12:30PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 336 | 262.50% |
| HLF240802P00006500 | 2024-07-22 9:30AM EDT | 6.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 435.94% |
| HLF240802P00007000 | 2024-07-26 12:03PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 47 | 239.06% |
| HLF240802P00008000 | 2024-07-22 12:58PM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 407 | 221.88% |
| HLF240802P00008500 | 2024-07-26 3:21PM EDT | 8.50 | 0.09 | 0.05 | 0.15 | -0.12 | -57.14% | 1 | 400 | 196.88% |
| HLF240802P00009000 | 2024-07-26 2:43PM EDT | 9.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 11 | 90 | 192.97% |
| HLF240802P00009500 | 2024-07-26 1:42PM EDT | 9.50 | 0.18 | 0.10 | 0.25 | -0.05 | -21.74% | 16 | 4 | 176.56% |
| HLF240802P00010000 | 2024-07-26 3:16PM EDT | 10.00 | 0.22 | 0.15 | 0.30 | -0.10 | -31.25% | 6 | 455 | 165.63% |
| HLF240802P00010500 | 2024-07-26 3:05PM EDT | 10.50 | 0.32 | 0.25 | 0.35 | -0.20 | -38.46% | 6 | 26 | 157.03% |
| HLF240802P00011000 | 2024-07-24 10:43AM EDT | 11.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 436 | 154.30% |
| HLF240802P00012500 | 2024-07-17 10:59AM EDT | 12.50 | 0.95 | 0.90 | 1.00 | -1.00 | -51.28% | 2 | 2 | 137.11% |
| HLF240802P00013500 | 2024-07-15 2:51PM EDT | 13.50 | 2.75 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 130.47% |
© 2024 Yahoo. All rights reserved.