Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240621C00007500 | 2024-05-10 9:59AM EDT | 7.50 | 3.43 | 3.60 | 4.90 | 0.00 | - | 1 | 1 | 252.34% |
| HLF240621C00010000 | 2024-06-06 9:57AM EDT | 10.00 | 1.39 | 1.30 | 1.45 | 0.00 | - | 21 | 278 | 67.19% |
| HLF240621C00010500 | 2024-06-05 12:55PM EDT | 10.50 | 0.80 | 0.90 | 1.05 | 0.00 | - | 2 | 62 | 62.89% |
| HLF240621C00011000 | 2024-06-06 9:41AM EDT | 11.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 217 | 60.74% |
| HLF240621C00011500 | 2024-06-07 3:26PM EDT | 11.50 | 0.38 | 0.35 | 0.45 | -0.12 | -24.00% | 4 | 86 | 58.98% |
| HLF240621C00012000 | 2024-06-06 3:56PM EDT | 12.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 5 | 33 | 60.94% |
| HLF240621C00012500 | 2024-06-04 1:58PM EDT | 12.50 | 0.14 | 0.15 | 0.20 | 0.00 | - | 30 | 120 | 66.02% |
| HLF240621C00013000 | 2024-06-06 1:01PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1 | 1,350 | 70.70% |
| HLF240621C00014000 | 2024-05-22 3:11PM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 73.83% |
| HLF240621C00014500 | 2024-05-21 11:24AM EDT | 14.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 9 | 82.81% |
| HLF240621C00015000 | 2024-05-22 2:22PM EDT | 15.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 158.01% |
| HLF240621C00016000 | 2024-05-20 1:45PM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.13% |
| HLF240621C00017500 | 2024-05-23 11:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 561 | 204.69% |
| HLF240621C00018000 | 2024-05-22 12:41PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 23 | 212.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240621P00005000 | 2024-04-22 2:57PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HLF240621P00006000 | 2024-05-23 3:19PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 308.98% |
| HLF240621P00006500 | 2024-05-30 2:46PM EDT | 6.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 32 | 278.13% |
| HLF240621P00007000 | 2024-05-29 11:53AM EDT | 7.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 11 | 172 | 249.22% |
| HLF240621P00007500 | 2024-06-06 1:43PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 106 | 110.94% |
| HLF240621P00009000 | 2024-06-03 11:24AM EDT | 9.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 65 | 86 | 78.13% |
| HLF240621P00009500 | 2024-06-07 1:22PM EDT | 9.50 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 902 | 11 | 75.78% |
| HLF240621P00010000 | 2024-06-07 11:36AM EDT | 10.00 | 0.10 | 0.10 | 0.20 | -0.11 | -52.38% | 36 | 50 | 67.97% |
| HLF240621P00010500 | 2024-06-04 10:43AM EDT | 10.50 | 0.60 | 0.20 | 0.25 | 0.00 | - | 20 | 123 | 59.96% |
| HLF240621P00011000 | 2024-06-07 3:50PM EDT | 11.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 12 | 830 | 58.40% |
| HLF240621P00011500 | 2024-05-31 11:28AM EDT | 11.50 | 1.55 | 0.60 | 0.75 | 0.00 | - | 8 | 60 | 59.57% |
| HLF240621P00012000 | 2024-05-31 9:40AM EDT | 12.00 | 1.85 | 0.95 | 1.10 | 0.00 | - | 24 | 30 | 61.52% |
© 2024 Yahoo. All rights reserved.