Herbalife Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF260116C00005000 | 2024-04-05 2:03PM EDT | 5.00 | 3.96 | 5.70 | 7.60 | 0.00 | - | 8 | 163 | 126.76% |
| HLF260116C00007500 | 2024-04-16 9:30AM EDT | 7.50 | 3.50 | 4.30 | 6.10 | 0.00 | - | 3 | 149 | 103.71% |
| HLF260116C00010000 | 2024-05-01 1:27PM EDT | 10.00 | 3.00 | 3.20 | 4.30 | 0.00 | - | 57 | 403 | 84.84% |
| HLF260116C00012500 | 2024-04-10 10:43AM EDT | 12.50 | 2.00 | 2.65 | 3.50 | 0.00 | - | 1 | 164 | 83.01% |
| HLF260116C00015000 | 2024-04-26 10:57AM EDT | 15.00 | 2.32 | 2.10 | 2.35 | 0.00 | - | 5 | 8,698 | 75.05% |
| HLF260116C00017500 | 2024-03-21 12:30PM EDT | 17.50 | 1.50 | 1.45 | 1.90 | 0.00 | - | - | 25 | 71.19% |
| HLF260116C00020000 | 2024-05-02 10:31AM EDT | 20.00 | 1.40 | 1.35 | 1.65 | +0.35 | +33.33% | 4 | 96 | 73.54% |
| HLF260116C00022500 | 2024-04-08 9:45AM EDT | 22.50 | 0.70 | 1.05 | 1.40 | 0.00 | - | - | 8 | 72.46% |
| HLF260116C00025000 | 2024-04-08 1:31PM EDT | 25.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | - | 550 | 72.02% |
| HLF260116C00027500 | 2024-05-02 12:57PM EDT | 27.50 | 0.85 | 0.80 | 0.95 | +0.35 | +70.00% | 400 | 2,444 | 71.92% |
| HLF260116C00030000 | 2024-03-08 12:55PM EDT | 30.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 3 | 58.98% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF260116P00002500 | 2024-04-15 1:00PM EDT | 2.50 | 0.40 | 0.05 | 2.20 | 0.00 | - | 40 | 1,199 | 152.44% |
| HLF260116P00005000 | 2024-04-24 1:56PM EDT | 5.00 | 1.14 | 1.00 | 1.25 | 0.00 | - | 3 | 15,053 | 79.93% |
| HLF260116P00007500 | 2024-04-15 11:03AM EDT | 7.50 | 2.35 | 1.90 | 2.30 | 0.00 | - | 103 | 224 | 69.19% |
| HLF260116P00010000 | 2024-04-17 9:30AM EDT | 10.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 5 | 1,535 | 65.58% |
| HLF260116P00012500 | 2024-04-17 10:32AM EDT | 12.50 | 5.55 | 4.90 | 5.30 | 0.00 | - | 5 | 1,219 | 59.47% |
| HLF260116P00015000 | 2024-04-17 10:32AM EDT | 15.00 | 7.55 | 6.70 | 7.20 | 0.00 | - | 5 | 65 | 55.71% |
© 2024 Yahoo. All rights reserved.