Herbalife Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240726C00002500 | 2024-07-25 10:26AM EDT | 2.50 | 9.55 | 9.00 | 11.80 | 0.00 | - | - | - | 2,665.63% |
| HLF240726C00003000 | 2024-07-25 10:26AM EDT | 3.00 | 9.10 | 8.60 | 11.30 | 0.00 | - | - | - | 2,450.00% |
| HLF240726C00005000 | 2024-07-24 9:55AM EDT | 5.00 | 7.55 | 6.40 | 9.30 | 0.00 | - | 10 | 10 | 1,506.25% |
| HLF240726C00005500 | 2024-07-24 9:55AM EDT | 5.50 | 7.10 | 5.90 | 8.80 | 0.00 | - | 10 | 10 | 1,371.88% |
| HLF240726C00006500 | 2024-07-23 10:57AM EDT | 6.50 | 5.40 | 5.70 | 7.80 | 0.00 | - | - | 10 | 1,493.75% |
| HLF240726C00007000 | 2024-07-23 10:57AM EDT | 7.00 | 4.95 | 5.20 | 7.30 | 0.00 | - | - | 10 | 1,365.63% |
| HLF240726C00009500 | 2024-07-19 12:06PM EDT | 9.50 | 1.80 | 2.35 | 5.00 | 0.00 | - | 1 | 101 | 793.75% |
| HLF240726C00010000 | 2024-07-15 9:47AM EDT | 10.00 | 1.35 | 1.55 | 2.60 | 0.00 | - | 27 | 56 | 348.44% |
| HLF240726C00010500 | 2024-07-26 3:45PM EDT | 10.50 | 1.97 | 1.30 | 2.10 | +1.19 | +152.56% | 5 | 159 | 290.63% |
| HLF240726C00011000 | 2024-07-26 10:59AM EDT | 11.00 | 0.89 | 0.75 | 1.60 | +0.11 | +14.10% | 2 | 740 | 232.81% |
| HLF240726C00011500 | 2024-07-26 2:42PM EDT | 11.50 | 0.87 | 0.65 | 1.85 | +0.57 | +190.00% | 17 | 194 | 254.69% |
| HLF240726C00012000 | 2024-07-26 3:41PM EDT | 12.00 | 0.51 | 0.15 | 1.40 | +0.39 | +325.00% | 13 | 1,472 | 192.19% |
| HLF240726C00012500 | 2024-07-26 3:59PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 24 | 73 | 21.09% |
| HLF240726C00013000 | 2024-07-26 3:41PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 9 | 127 | 64.06% |
| HLF240726C00013500 | 2024-07-18 1:21PM EDT | 13.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 287.50% |
| HLF240726C00014000 | 2024-07-19 2:38PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 342.19% |
| HLF240726C00014500 | 2024-07-15 3:22PM EDT | 14.50 | 0.09 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 604.69% |
| HLF240726C00017000 | 2024-07-17 2:49PM EDT | 17.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 14 | 716.41% |
| HLF240726C00017500 | 2024-07-17 2:19PM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 107 | 476.56% |
| HLF240726C00018000 | 2024-07-11 10:46AM EDT | 18.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 57 | 504.69% |
| HLF240726C00020000 | 2024-07-12 10:11AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 98 | 907.81% |
| HLF240726C00021000 | 2024-07-12 11:10AM EDT | 21.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 960.94% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240726P00006000 | 2024-07-12 9:46AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 162 | 693.75% |
| HLF240726P00006500 | 2024-07-15 10:38AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 360 | 625.00% |
| HLF240726P00007000 | 2024-07-12 1:14PM EDT | 7.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 1,300.00% |
| HLF240726P00007500 | 2024-07-12 1:14PM EDT | 7.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 11 | 1,185.94% |
| HLF240726P00008000 | 2024-07-23 12:32PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 859.38% |
| HLF240726P00008500 | 2024-07-16 3:31PM EDT | 8.50 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 29 | 1,100.78% |
| HLF240726P00009000 | 2024-07-16 9:33AM EDT | 9.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 2 | 44 | 996.88% |
| HLF240726P00009500 | 2024-07-22 1:23PM EDT | 9.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 1,538 | 398.44% |
| HLF240726P00010000 | 2024-07-23 2:38PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 3,744 | 339.06% |
| HLF240726P00010500 | 2024-07-24 12:00PM EDT | 10.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 107 | 282.81% |
| HLF240726P00011000 | 2024-07-24 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 84 | 226.56% |
| HLF240726P00011500 | 2024-07-19 3:14PM EDT | 11.50 | 0.55 | 0.00 | 1.30 | 0.00 | - | 1 | 202 | 429.69% |
| HLF240726P00012000 | 2024-07-23 3:32PM EDT | 12.00 | 0.10 | 0.00 | 0.05 | -0.35 | -77.78% | 15 | 46 | 65.63% |
© 2024 Yahoo. All rights reserved.