Herbalife Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119C00002500 | 2023-02-08 3:44PM EST | 2.50 | 14.30 | 16.70 | 18.20 | 0.00 | - | 6 | 3 | 0.00% |
| HLF240119C00005000 | 2023-10-16 11:54AM EST | 5.00 | 10.00 | 8.10 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| HLF240119C00007500 | 2023-11-17 10:51AM EST | 7.50 | 5.60 | 5.00 | 6.60 | 0.00 | - | 1 | 11 | 163.28% |
| HLF240119C00010000 | 2023-10-25 9:42AM EST | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLF240119C00012500 | 2023-11-29 9:37AM EST | 12.50 | 1.13 | 1.55 | 1.80 | 0.00 | - | 3 | 199 | 53.61% |
| HLF240119C00015000 | 2023-12-04 3:42PM EST | 15.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 6 | 8,900 | 50.00% |
| HLF240119C00017500 | 2023-11-29 2:56PM EST | 17.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 15,021 | 55.86% |
| HLF240119C00020000 | 2023-12-01 3:40PM EST | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 27 | 8,516 | 60.16% |
| HLF240119C00022500 | 2023-10-13 12:54PM EST | 22.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 738 | 74.61% |
| HLF240119C00025000 | 2023-08-17 11:19AM EST | 25.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 4 | 2,941 | 106.06% |
| HLF240119C00027500 | 2023-10-18 12:28PM EST | 27.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2,262 | 109.38% |
| HLF240119C00030000 | 2023-10-30 12:34PM EST | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 6,288 | 96.88% |
| HLF240119C00032500 | 2023-07-26 8:53AM EST | 32.50 | 0.26 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 167.58% |
| HLF240119C00035000 | 2023-10-18 2:15PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,227 | 112.50% |
| HLF240119C00037500 | 2023-07-18 8:37AM EST | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 311 | 144.92% |
| HLF240119C00040000 | 2023-01-24 9:30AM EST | 40.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 35 | 191.02% |
| HLF240119C00042500 | 2023-04-21 9:13AM EST | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 402 | 151.95% |
| HLF240119C00045000 | 2023-10-09 8:35AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,415 | 50.00% |
| HLF240119C00047500 | 2023-01-10 3:47PM EST | 47.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 214.84% |
| HLF240119C00050000 | 2022-11-03 10:45AM EST | 50.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 10 | 204.30% |
| HLF240119C00052500 | 2022-11-02 12:11PM EST | 52.50 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 32 | 223.44% |
| HLF240119C00055000 | 2022-11-02 10:10AM EST | 55.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 298 | 218.75% |
| HLF240119C00057500 | 2022-11-02 8:38AM EST | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| HLF240119C00060000 | 2022-11-02 9:35AM EST | 60.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 135 | 235.35% |
| HLF240119C00062500 | 2022-10-10 10:32AM EST | 62.50 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 104 | 239.84% |
| HLF240119C00065000 | 2022-11-04 8:30AM EST | 65.00 | 0.33 | 0.00 | 2.05 | 0.00 | - | 4 | 77 | 312.11% |
| HLF240119C00070000 | 2022-09-29 9:00AM EST | 70.00 | 0.38 | 0.05 | 0.55 | 0.00 | - | 2 | 1,264 | 248.83% |
| HLF240119C00075000 | 2023-06-27 10:22AM EST | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 19 | 229.30% |
| HLF240119C00080000 | 2023-01-26 10:25AM EST | 80.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 44 | 279.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119P00002500 | 2022-12-23 1:53PM EST | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 31 | 397.66% |
| HLF240119P00005000 | 2023-10-12 1:01PM EST | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 672 | 467 | 240.23% |
| HLF240119P00007500 | 2023-12-04 11:26AM EST | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 21,261 | 103.52% |
| HLF240119P00010000 | 2023-12-04 3:42PM EST | 10.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 22 | 10,099 | 71.48% |
| HLF240119P00012500 | 2023-12-04 3:45PM EST | 12.50 | 0.51 | 0.40 | 0.60 | -0.24 | -32.00% | 1 | 1,237 | 53.32% |
| HLF240119P00015000 | 2023-11-29 1:16PM EST | 15.00 | 2.40 | 1.70 | 1.85 | 0.00 | - | 100 | 8,701 | 52.64% |
| HLF240119P00017500 | 2023-12-06 9:57AM EST | 17.50 | 4.31 | 3.60 | 4.40 | -0.29 | -6.30% | 1 | 186 | 57.81% |
| HLF240119P00020000 | 2023-11-17 9:44AM EST | 20.00 | 7.28 | 6.00 | 7.50 | 0.00 | - | 1 | 107 | 100.98% |
| HLF240119P00022500 | 2023-04-13 2:48PM EST | 22.50 | 7.90 | 7.40 | 9.20 | 0.00 | - | 10 | 140 | 115.43% |
| HLF240119P00025000 | 2023-09-28 10:02AM EST | 25.00 | 11.10 | 11.00 | 11.50 | 0.00 | - | 1 | 27 | 108.98% |
| HLF240119P00027500 | 2023-08-03 9:07AM EST | 27.50 | 9.18 | 11.90 | 12.20 | 0.00 | - | 33 | 0 | 0.00% |
| HLF240119P00030000 | 2023-01-24 3:52PM EST | 30.00 | 13.23 | 10.90 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLF240119P00035000 | 2021-11-23 10:17AM EST | 35.00 | 5.90 | 5.30 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| HLF240119P00040000 | 2022-01-14 1:30PM EST | 40.00 | 7.20 | 6.50 | 7.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLF240119P00042500 | 2022-02-01 12:55PM EST | 42.50 | 8.75 | 8.10 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00045000 | 2022-01-19 3:07PM EST | 45.00 | 9.20 | 8.10 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HLF240119P00047500 | 2022-03-29 10:43AM EST | 47.50 | 16.76 | 21.30 | 22.60 | 0.00 | - | - | 3 | 0.00% |
| HLF240119P00057500 | 2022-04-04 8:43AM EST | 57.50 | 26.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00062500 | 2022-04-04 8:53AM EST | 62.50 | 31.00 | 35.00 | 39.90 | 0.00 | - | - | 0 | 0.00% |
| HLF240119P00065000 | 2022-05-10 12:31PM EST | 65.00 | 42.44 | 40.50 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| HLF240119P00075000 | 2021-12-03 11:37AM EST | 75.00 | 38.00 | 32.50 | 37.00 | 0.00 | - | 11 | 11 | 0.00% |
| HLF240119P00080000 | 2022-12-06 11:58AM EST | 80.00 | 66.00 | 62.40 | 66.50 | 0.00 | - | 2 | 0 | 240.23% |
© 2023 Yahoo. All rights reserved.