New Zealand markets closed

Herbalife Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.67+0.17 (+2.00%)
At close: 04:00PM EST
8.80 +0.13 (+1.50%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF240223C000020002024-02-20 10:39AM EST2.006.496.308.600.00--13,650.00%
HLF240223C000060002024-02-21 2:11PM EST6.002.252.304.700.00-2501,256.25%
HLF240223C000070002024-02-22 10:11AM EST7.001.401.303.500.00-12873.44%
HLF240223C000075002024-02-23 2:49PM EST7.501.220.901.75+0.16+15.09%350329.69%
HLF240223C000080002024-02-23 3:53PM EST8.000.650.600.80-0.04-5.80%60209126.56%
HLF240223C000090002024-02-23 12:17PM EST9.000.040.000.05-0.01-20.00%253468.75%
HLF240223C000100002024-02-16 1:05PM EST10.000.040.000.050.00-260181.25%
HLF240223C000110002024-02-02 12:57PM EST11.001.500.000.750.00-1010587.50%
HLF240223C000120002024-02-14 3:43PM EST12.001.250.000.050.00-2444343.75%
HLF240223C000125002024-02-20 3:23PM EST12.500.020.000.050.00-1913375.00%
HLF240223C000130002024-02-16 9:40AM EST13.000.050.000.750.00-821790.63%
HLF240223C000140002024-02-14 3:37PM EST14.000.590.000.750.00-1056871.88%
HLF240223C000150002024-02-16 9:40AM EST15.000.050.000.750.00-812946.88%
HLF240223C000165002024-02-14 11:56AM EST16.500.250.000.750.00-331,043.75%
HLF240223C000170002024-01-18 1:12PM EST17.000.150.000.050.00-150612.50%
HLF240223C000180002024-02-13 10:59AM EST18.000.100.000.750.00-10151,131.25%
HLF240223C000190002024-01-26 11:15AM EST19.000.100.000.750.00-881,182.81%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF240223P000040002024-02-15 11:30AM EST4.000.050.000.050.00--2775.00%
HLF240223P000050002024-02-20 9:47AM EST5.000.050.000.050.00-39568.75%
HLF240223P000060002024-02-16 3:40PM EST6.000.070.000.050.00-216406.25%
HLF240223P000070002024-02-20 10:19AM EST7.000.080.000.750.00-923612.50%
HLF240223P000075002024-02-23 12:25PM EST7.500.060.000.10+0.02+50.00%1371225.00%
HLF240223P000080002024-02-23 10:21AM EST8.000.070.000.10+0.03+75.00%3215148.44%
HLF240223P000090002024-02-23 3:31PM EST9.000.300.250.75-0.17-36.17%1490167.19%
HLF240223P000100002024-02-22 12:13PM EST10.001.351.103.000.00-7282659.38%
HLF240223P000110002024-02-23 3:32PM EST11.002.352.152.80-0.15-6.00%3169414.06%
HLF240223P000120002024-02-14 3:17PM EST12.001.423.005.100.00-1966920.31%
HLF240223P000125002024-02-13 11:35AM EST12.501.703.604.500.00--62621.88%
HLF240223P000130002024-02-21 2:57PM EST13.004.803.904.900.00-1152496.88%