Canada Markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.52-0.10 (-0.27%)
At close: 04:00PM EST
37.50 -0.02 (-0.05%)
After hours: 06:13PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF220121C000200002020-07-09 3:53PM EST20.0010.990.000.000.00--00.00%
HLF220121C000250002021-01-08 10:13AM EST25.0028.3327.6032.400.00-4040637.50%
HLF220121C000275002020-07-09 3:53PM EST27.5012.550.000.000.00-80700.00%
HLF220121C000300002020-08-28 9:49AM EST30.0022.0020.3021.900.00-232378.91%
HLF220121C000325002021-04-22 12:49PM EST32.5015.9918.8020.700.00-911363.28%
HLF220121C000350002020-10-09 12:15PM EST35.0019.9016.4017.600.00-184316.02%
HLF220121C000375002020-07-09 3:53PM EST37.5013.790.000.000.00-220.00%
HLF220121C000400002021-02-22 10:57AM EST40.0011.107.009.600.00-46172.02%
HLF220121C000425002021-06-07 9:31AM EST42.5014.4010.9011.300.00-1147239.89%
HLF220121C000450002021-05-10 2:59PM EST45.009.0512.3013.000.00-237282.59%
HLF220121C000475002021-06-02 10:54AM EST47.509.707.407.600.00-170197.31%
HLF220121C000500002021-06-08 12:17PM EST50.009.105.906.100.00-10991180.42%
HLF220121C000525002021-06-15 10:47AM EST52.504.844.504.800.00-100298164.89%
HLF220121C000550002021-06-21 9:42AM EST55.003.683.503.900.00-21,038155.22%
HLF220121C000575002020-10-02 9:32AM EST57.505.804.705.400.00-515189.75%
HLF220121C000600002021-06-08 8:57AM EST60.004.202.102.300.00-502,249138.48%
HLF220121C000650002021-06-21 9:09AM EST65.001.271.201.400.00-10747127.83%
HLF220121C000700002021-06-17 10:23AM EST70.000.930.701.050.00-13,776124.71%
HLF220121C000750002020-09-10 1:24PM EST75.002.251.553.100.00-16176.27%
HLF220121C000800002021-05-06 11:24AM EST80.000.550.352.700.00-10164.06%
HLF220121C000850002021-06-22 10:00AM EST85.000.200.050.450.00-33117.58%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF220121P000125002021-06-08 8:30AM EST12.500.100.100.700.00-239197.46%
HLF220121P000150002020-07-09 3:53PM EST15.002.570.000.000.00-51050.00%
HLF220121P000175002021-06-07 1:03PM EST17.500.300.100.300.00-52,212123.05%
HLF220121P000200002021-05-27 2:51PM EST20.000.250.150.350.00-54,176108.79%
HLF220121P000225002021-03-09 1:37PM EST22.500.700.205.000.00-52,323190.92%
HLF220121P000250002021-06-03 11:53AM EST25.000.450.100.500.00-2526378.52%
HLF220121P000275002021-05-11 10:03AM EST27.500.690.400.700.00-18375.10%
HLF220121P000300002021-05-07 2:53PM EST30.000.840.102.750.00-128285.55%
HLF220121P000325002021-05-07 2:50PM EST32.501.120.252.850.00-1063169.46%
HLF220121P000350002021-06-10 1:44PM EST35.001.100.551.150.00-103,64641.65%
HLF220121P000400002020-10-30 11:15AM EST40.006.010.000.000.00-100.00%
HLF220121P000425002020-12-03 11:02AM EST42.505.004.806.400.00-14957.81%
HLF220121P000450002021-05-25 1:52PM EST45.002.702.452.700.00-301240.00%
HLF220121P000475002021-05-17 2:13PM EST47.504.500.000.000.00-1000.00%
HLF220121P000500002021-06-15 10:54AM EST50.004.654.204.500.00-15760.00%
HLF220121P000525002021-06-23 1:16PM EST52.505.005.405.700.00-2330.00%
HLF220121P000550002021-05-25 2:15PM EST55.007.106.907.200.00-1120.00%
HLF220121P000575002021-02-10 2:21PM EST57.508.8012.3015.100.00-11110.00%
HLF220121P000650002021-02-10 10:27AM EST65.0013.000.000.000.00-150.00%
HLF220121P000700002020-07-09 3:53PM EST70.0030.100.000.000.00-26130.00%
HLF220121P000750002021-03-19 2:15PM EST75.0029.5027.3030.600.00-110.00%