Herbalife Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517C00002500 | 2024-02-22 11:34AM EDT | 2.50 | 5.90 | 5.30 | 6.80 | 0.00 | - | 2 | 5 | 0.00% |
| HLF240517C00005000 | 2024-04-09 10:19AM EDT | 5.00 | 3.60 | 4.40 | 5.80 | 0.00 | - | 6 | 9 | 387.11% |
| HLF240517C00007500 | 2024-04-19 9:30AM EDT | 7.50 | 1.55 | 1.95 | 2.20 | 0.00 | - | 1 | 67 | 102.34% |
| HLF240517C00008500 | 2024-05-01 2:29PM EDT | 8.50 | 0.80 | 1.10 | 1.25 | 0.00 | - | 3 | 5 | 78.13% |
| HLF240517C00009000 | 2024-05-02 10:31AM EDT | 9.00 | 0.75 | 0.75 | 0.85 | +0.07 | +10.29% | 2 | 42 | 71.48% |
| HLF240517C00009500 | 2024-05-02 10:08AM EDT | 9.50 | 0.59 | 0.50 | 0.65 | -0.01 | -1.67% | 100 | 18 | 76.17% |
| HLF240517C00010000 | 2024-05-02 11:48AM EDT | 10.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 908 | 1,129 | 72.27% |
| HLF240517C00010500 | 2024-05-02 9:43AM EDT | 10.50 | 0.35 | 0.15 | 0.25 | +0.05 | +16.67% | 8 | 1 | 69.92% |
| HLF240517C00011000 | 2024-05-01 2:08PM EDT | 11.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 6 | 12 | 71.88% |
| HLF240517C00012000 | 2024-04-23 9:48AM EDT | 12.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 76.56% |
| HLF240517C00012500 | 2024-05-01 11:32AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 106 | 75.00% |
| HLF240517C00013000 | 2024-04-22 10:31AM EDT | 13.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| HLF240517C00015000 | 2024-03-28 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,890 | 207.42% |
| HLF240517C00017500 | 2024-04-26 9:47AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 596 | 50.00% |
| HLF240517C00020000 | 2024-02-15 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 225.00% |
| HLF240517C00022500 | 2023-11-21 3:21PM EDT | 22.50 | 0.23 | 0.60 | 0.85 | 0.00 | - | - | 2 | 372.66% |
| HLF240517C00027500 | 2024-01-02 3:29PM EDT | 27.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 352.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517P00002500 | 2024-02-15 12:00PM EDT | 2.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 231 | 241 | 585.94% |
| HLF240517P00005000 | 2024-04-04 2:51PM EDT | 5.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 3,992 | 253.13% |
| HLF240517P00007500 | 2024-05-02 9:56AM EDT | 7.50 | 0.09 | 0.05 | 0.10 | -0.20 | -68.97% | 11 | 2,132 | 87.11% |
| HLF240517P00009000 | 2024-05-02 10:51AM EDT | 9.00 | 0.40 | 0.30 | 0.40 | -0.48 | -54.55% | 62 | 16 | 70.70% |
| HLF240517P00009500 | 2024-04-24 3:28PM EDT | 9.50 | 1.00 | 0.50 | 0.60 | 0.00 | - | - | 4 | 66.02% |
| HLF240517P00010000 | 2024-05-01 9:30AM EDT | 10.00 | 1.00 | 0.80 | 0.90 | -0.70 | -41.18% | 12 | 7,995 | 64.84% |
| HLF240517P00012500 | 2024-02-16 12:02PM EDT | 12.50 | 4.70 | 3.50 | 3.80 | 0.00 | - | 31 | 306 | 188.28% |
| HLF240517P00015000 | 2024-03-11 9:38AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| HLF240517P00017500 | 2024-01-02 3:41PM EDT | 17.50 | 3.60 | 5.30 | 5.50 | 0.00 | - | 36 | 280 | 0.00% |
| HLF240517P00025000 | 2024-02-21 11:00AM EDT | 25.00 | 16.80 | 15.10 | 16.20 | 0.00 | - | 1 | 0 | 250.00% |
| HLF240517P00027500 | 2023-10-16 10:07AM EDT | 27.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLF240517P00030000 | 2024-03-15 3:22PM EDT | 30.00 | 21.05 | 21.60 | 22.20 | 0.00 | - | - | 0 | 535.94% |
© 2024 Yahoo. All rights reserved.