Herbalife Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF250117C00002500 | 2024-02-12 4:30PM EDT | 2.50 | 10.32 | 6.80 | 7.50 | 0.00 | - | 1 | 11 | 130.47% |
| HLF250117C00005000 | 2024-04-24 2:49PM EDT | 5.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 5 | 428 | 96.48% |
| HLF250117C00007500 | 2024-04-22 11:25AM EDT | 7.50 | 3.15 | 3.20 | 3.50 | 0.00 | - | 2 | 176 | 82.47% |
| HLF250117C00010000 | 2024-05-02 12:49PM EDT | 10.00 | 2.25 | 1.95 | 2.25 | +0.19 | +9.22% | 4 | 168 | 74.71% |
| HLF250117C00012500 | 2024-04-09 3:33PM EDT | 12.50 | 1.20 | 1.20 | 1.45 | 0.00 | - | 5 | 153 | 71.92% |
| HLF250117C00015000 | 2024-03-28 12:53PM EDT | 15.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 1 | 52 | 68.95% |
| HLF250117C00017500 | 2024-04-22 11:56AM EDT | 17.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 175 | 68.85% |
| HLF250117C00020000 | 2024-05-02 2:44PM EDT | 20.00 | 0.30 | 0.30 | 0.40 | -0.03 | -9.09% | 1 | 32 | 68.85% |
| HLF250117C00022500 | 2024-04-30 10:01AM EDT | 22.50 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 339 | 69.73% |
| HLF250117C00025000 | 2024-05-02 2:23PM EDT | 25.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 2 | 6 | 69.92% |
| HLF250117C00027500 | 2024-02-16 4:07PM EDT | 27.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 8 | 72.46% |
| HLF250117C00030000 | 2024-03-12 12:08PM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 5,025 | 84.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF250117P00002500 | 2024-03-20 1:45PM EDT | 2.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 145.12% |
| HLF250117P00005000 | 2024-05-01 1:22PM EDT | 5.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 1 | 6,380 | 81.93% |
| HLF250117P00007500 | 2024-05-02 11:49AM EDT | 7.50 | 1.18 | 1.15 | 1.25 | -0.27 | -18.62% | 7 | 16,022 | 71.78% |
| HLF250117P00010000 | 2024-05-02 1:54PM EDT | 10.00 | 2.42 | 2.35 | 2.50 | -0.78 | -24.38% | 41 | 6,957 | 65.23% |
| HLF250117P00012500 | 2024-04-22 10:29AM EDT | 12.50 | 4.35 | 3.90 | 4.20 | 0.00 | - | 1 | 160 | 59.08% |
| HLF250117P00015000 | 2024-01-12 4:16PM EDT | 15.00 | 3.90 | 4.50 | 4.90 | 0.00 | - | 77 | 4,024 | 0.00% |
| HLF250117P00017500 | 2024-01-17 12:30PM EDT | 17.50 | 6.30 | 7.00 | 9.90 | 0.00 | - | 2 | 18 | 59.86% |
| HLF250117P00020000 | 2024-01-23 11:17AM EDT | 20.00 | 7.93 | 11.10 | 11.80 | 0.00 | - | 50 | 75 | 89.94% |
| HLF250117P00022500 | 2024-01-17 10:30AM EDT | 22.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HLF250117P00025000 | 2024-01-17 10:30AM EDT | 25.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.