Herbalife Ltd. (HLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517C00010000 | 2024-05-10 11:21AM EDT | 2024-05-17 | 0.80 | 0.65 | 0.80 | +0.01 | +1.27% | 6 | 1,870 | 55.47% |
| HLF240524C00010000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 0.95 | 0.80 | 0.90 | +0.38 | +66.67% | 7 | 68 | 58.20% |
| HLF240531C00010000 | 2024-05-07 1:08PM EDT | 2024-05-31 | 0.52 | 0.80 | 1.45 | 0.00 | - | 10 | 23 | 78.13% |
| HLF240607C00010000 | 2024-05-07 11:52AM EDT | 2024-06-07 | 0.65 | 0.50 | 1.55 | 0.00 | - | 1 | 6 | 58.20% |
| HLF240614C00010000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 1.15 | 0.40 | 1.20 | 0.00 | - | 10 | 10 | 66.60% |
| HLF240621C00010000 | 2024-05-10 3:04PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 1 | 181 | 58.98% |
| HLF240719C00010000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 1.46 | 1.40 | 1.55 | -0.04 | -2.67% | 4 | 2,558 | 63.09% |
| HLF240816C00010000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 1.88 | 1.80 | 1.95 | 0.00 | - | 246 | 876 | 72.66% |
| HLF241115C00010000 | 2024-04-05 10:17AM EDT | 2024-11-15 | 1.00 | 1.75 | 1.95 | 0.00 | - | 54 | 54 | 51.47% |
| HLF250117C00010000 | 2024-05-10 1:54PM EDT | 2025-01-17 | 2.80 | 2.60 | 2.90 | 0.00 | - | 32 | 228 | 71.88% |
| HLF260116C00010000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 4.03 | 4.30 | 4.60 | 0.00 | - | 2 | 405 | 80.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517P00010000 | 2024-05-10 11:59AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 15 | 7,974 | 56.25% |
| HLF240524P00010000 | 2024-05-09 3:28PM EDT | 2024-05-24 | 0.21 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 55.47% |
| HLF240531P00010000 | 2024-05-08 11:12AM EDT | 2024-05-31 | 0.48 | 0.25 | 0.35 | 0.00 | - | 2 | 13 | 56.64% |
| HLF240614P00010000 | 2024-05-09 11:09AM EDT | 2024-06-14 | 0.45 | 0.30 | 0.50 | 0.00 | - | 10 | 10 | 52.54% |
| HLF240621P00010000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | 0.00 | - | 4 | 13 | 55.66% |
| HLF240719P00010000 | 2024-05-08 12:16PM EDT | 2024-07-19 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 445 | 56.15% |
| HLF240816P00010000 | 2024-05-09 3:04PM EDT | 2024-08-16 | 1.07 | 1.00 | 1.20 | 0.00 | - | 3 | 327 | 65.63% |
| HLF241115P00010000 | 2024-05-09 2:52PM EDT | 2024-11-15 | 1.55 | 1.45 | 1.70 | 0.00 | - | 1 | 202 | 63.87% |
| HLF250117P00010000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 1.80 | 1.70 | 1.90 | -0.20 | -10.00% | 109 | 6,998 | 62.11% |
| HLF260116P00010000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 2.95 | 0.55 | 3.30 | -0.05 | -1.67% | 34 | 1,536 | 69.82% |
© 2024 Yahoo. All rights reserved.