Herbalife Ltd. (HLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| HLF240517C00005000 | 2024-05-09 10:10AM EDT | 5.00 | 5.60 | 5.50 | 6.70 | 0.00 | - | 1 | 9 | 558.59% |
| HLF240517C00007500 | 2024-05-08 3:58PM EDT | 7.50 | 2.80 | 3.00 | 3.50 | 0.00 | - | 1 | 65 | 199.22% |
| HLF240517C00008500 | 2024-05-08 11:10AM EDT | 8.50 | 1.79 | 2.05 | 2.25 | 0.00 | - | 1 | 6 | 92.19% |
| HLF240517C00009000 | 2024-05-10 11:44AM EDT | 9.00 | 1.75 | 1.50 | 1.80 | +0.06 | +3.55% | 1 | 42 | 71.88% |
| HLF240517C00009500 | 2024-05-10 12:34PM EDT | 9.50 | 1.20 | 1.10 | 1.25 | +0.24 | +25.00% | 3 | 109 | 64.84% |
| HLF240517C00010000 | 2024-05-10 11:21AM EDT | 10.00 | 0.80 | 0.65 | 0.80 | +0.01 | +1.27% | 6 | 1,870 | 55.47% |
| HLF240517C00010500 | 2024-05-10 3:08PM EDT | 10.50 | 0.39 | 0.35 | 0.45 | -0.07 | -15.22% | 11 | 51 | 56.64% |
| HLF240517C00011000 | 2024-05-10 3:52PM EDT | 11.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 21 | 80 | 64.06% |
| HLF240517C00011500 | 2024-05-10 10:13AM EDT | 11.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 71 | 10 | 64.06% |
| HLF240517C00012000 | 2024-05-10 3:31PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,108 | 6 | 67.97% |
| HLF240517C00012500 | 2024-05-01 11:32AM EDT | 12.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 19 | 106 | 133.98% |
| HLF240517C00013000 | 2024-04-22 10:31AM EDT | 13.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 186.33% |
| HLF240517C00015000 | 2024-03-28 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,890 | 252.34% |
| HLF240517C00017500 | 2024-04-26 9:47AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 596 | 316.41% |
| HLF240517C00020000 | 2024-02-15 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 292.97% |
| HLF240517C00022500 | 2023-11-21 3:21PM EDT | 22.50 | 0.23 | 0.60 | 0.85 | 0.00 | - | - | 2 | 498.83% |
| HLF240517C00027500 | 2024-01-02 3:29PM EDT | 27.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 479.69% |
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 | 926.56% |
| HLF240517P00005000 | 2024-04-04 2:51PM EDT | 5.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 3,992 | 426.56% |
| HLF240517P00007000 | 2024-05-01 3:40PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 35 | 328.52% |
| HLF240517P00007500 | 2024-05-06 1:44PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 2,122 | 289.45% |
| HLF240517P00008000 | 2024-05-02 3:32PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| HLF240517P00008500 | 2024-05-07 9:30AM EDT | 8.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 211 | 216.80% |
| HLF240517P00009000 | 2024-05-09 9:35AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 182.03% |
| HLF240517P00009500 | 2024-05-09 2:54PM EDT | 9.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 55.47% |
| HLF240517P00010000 | 2024-05-10 11:59AM EDT | 10.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 15 | 7,974 | 56.25% |
| HLF240517P00010500 | 2024-05-10 1:02PM EDT | 10.50 | 0.21 | 0.20 | 0.30 | -1.09 | -83.85% | 1 | 13 | 53.13% |
| HLF240517P00012500 | 2024-05-03 9:50AM EDT | 12.50 | 3.15 | 0.80 | 2.05 | 0.00 | - | 2 | 228 | 123.44% |
| 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 | 653.52% |
| 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 | 948.05% |
© 2024 Yahoo. All rights reserved.