Herbalife Ltd. (HLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
CallsforMay 17, 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 | 615.63% |
| HLF240517C00005000 | 2024-04-09 10:19AM EDT | 5.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 6 | 9 | 199.22% |
| HLF240517C00007500 | 2024-04-19 9:30AM EDT | 7.50 | 1.55 | 1.50 | 1.60 | 0.00 | - | 1 | 67 | 105.86% |
| HLF240517C00008500 | 2024-04-22 10:56AM EDT | 8.50 | 1.26 | 0.85 | 1.00 | 0.00 | - | - | 2 | 103.32% |
| HLF240517C00009000 | 2024-04-26 12:41PM EDT | 9.00 | 0.80 | 0.65 | 0.70 | 0.00 | - | 12 | 14 | 100.59% |
| HLF240517C00009500 | 2024-04-25 10:26AM EDT | 9.50 | 0.60 | 0.45 | 0.50 | 0.00 | - | - | 18 | 98.05% |
| HLF240517C00010000 | 2024-04-26 10:50AM EDT | 10.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 25 | 1,122 | 96.09% |
| HLF240517C00010500 | 2024-04-26 10:01AM EDT | 10.50 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 1 | 96.09% |
| HLF240517C00011000 | 2024-04-22 1:30PM EDT | 11.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 9 | 95.70% |
| HLF240517C00012000 | 2024-04-23 9:48AM EDT | 12.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 5 | 98.44% |
| HLF240517C00012500 | 2024-04-24 12:05PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 120 | 98.44% |
| HLF240517C00013000 | 2024-04-22 10:31AM EDT | 13.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| HLF240517C00015000 | 2024-03-28 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,890 | 219.92% |
| HLF240517C00017500 | 2024-04-26 9:47AM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 596 | 230.08% |
| HLF240517C00020000 | 2024-02-15 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 230.47% |
| HLF240517C00022500 | 2023-11-21 3:21PM EDT | 22.50 | 0.23 | 0.60 | 0.85 | 0.00 | - | - | 2 | 377.34% |
| HLF240517C00027500 | 2024-01-02 3:29PM EDT | 27.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 353.91% |
PutsforMay 17, 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 | 536.72% |
| HLF240517P00005000 | 2024-04-04 2:51PM EDT | 5.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 3,992 | 221.09% |
| HLF240517P00007500 | 2024-04-26 9:41AM EDT | 7.50 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 2,136 | 103.13% |
| HLF240517P00009000 | 2024-04-26 12:50PM EDT | 9.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 4 | 15 | 98.63% |
| HLF240517P00009500 | 2024-04-24 3:28PM EDT | 9.50 | 1.00 | 1.20 | 1.25 | 0.00 | - | - | 4 | 99.22% |
| HLF240517P00010000 | 2024-04-30 9:58AM EDT | 10.00 | 1.65 | 1.55 | 1.65 | +0.28 | +20.44% | 30 | 7,965 | 101.17% |
| HLF240517P00012500 | 2024-02-16 12:02PM EDT | 12.50 | 4.70 | 3.50 | 3.80 | 0.00 | - | 31 | 306 | 102.34% |
| 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 | 0.00% |
| 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 | 428.91% |
© 2024 Yahoo. All rights reserved.