Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF250117C00002500 | 2024-02-12 4:30PM EDT | 2.50 | 10.32 | 6.80 | 7.50 | 0.00 | - | 1 | 11 | 0.00% |
| HLF250117C00005000 | 2024-06-03 9:39AM EDT | 5.00 | 5.80 | 6.40 | 6.80 | 0.00 | - | 2 | 427 | 94.53% |
| HLF250117C00007500 | 2024-06-05 12:55PM EDT | 7.50 | 4.50 | 4.60 | 4.90 | 0.00 | - | 20 | 237 | 86.33% |
| HLF250117C00010000 | 2024-06-05 12:55PM EDT | 10.00 | 2.95 | 2.95 | 3.30 | 0.00 | - | 20 | 413 | 75.34% |
| HLF250117C00012500 | 2024-06-04 11:12AM EDT | 12.50 | 2.01 | 1.80 | 2.20 | +0.36 | +21.82% | 3 | 880 | 70.70% |
| HLF250117C00015000 | 2024-05-21 12:45PM EDT | 15.00 | 1.18 | 0.25 | 1.45 | 0.00 | - | 4 | 47 | 55.71% |
| HLF250117C00017500 | 2024-05-13 11:15AM EDT | 17.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 137 | 174 | 70.31% |
| HLF250117C00020000 | 2024-05-31 10:56AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 60.45% |
| HLF250117C00022500 | 2024-05-21 12:45PM EDT | 22.50 | 0.34 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 61.52% |
| HLF250117C00025000 | 2024-05-08 3:02PM EDT | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 62.70% |
| HLF250117C00027500 | 2024-02-16 4:07PM EDT | 27.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 8 | 66.02% |
| HLF250117C00030000 | 2024-03-12 12:08PM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 5,025 | 78.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF250117P00002500 | 2024-03-20 1:45PM EDT | 2.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 166.99% |
| HLF250117P00005000 | 2024-06-03 2:32PM EDT | 5.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 59 | 6,551 | 86.33% |
| HLF250117P00007500 | 2024-06-06 2:53PM EDT | 7.50 | 0.78 | 0.65 | 0.90 | 0.00 | - | 10 | 16,079 | 75.29% |
| HLF250117P00010000 | 2024-06-06 1:19PM EDT | 10.00 | 1.63 | 1.50 | 1.80 | 0.00 | - | 1 | 7,104 | 67.48% |
| HLF250117P00012500 | 2024-05-20 3:57PM EDT | 12.50 | 3.00 | 2.60 | 3.20 | 0.00 | - | 1 | 161 | 60.16% |
| HLF250117P00015000 | 2024-05-24 10:13AM EDT | 15.00 | 4.90 | 4.50 | 5.00 | 0.00 | - | 2 | 4,036 | 59.77% |
| HLF250117P00017500 | 2024-01-17 12:30PM EDT | 17.50 | 6.30 | 7.00 | 9.90 | 0.00 | - | 2 | 18 | 108.69% |
| HLF250117P00020000 | 2024-01-23 11:17AM EDT | 20.00 | 7.93 | 11.10 | 11.80 | 0.00 | - | 50 | 75 | 134.08% |
| HLF250117P00022500 | 2024-01-17 10:30AM EDT | 22.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HLF250117P00025000 | 2024-01-17 10:30AM EDT | 25.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.