Herbalife Nutrition Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF260116C00002500 | 2024-05-21 1:36PM EDT | 2.50 | 9.27 | 6.00 | 10.50 | 0.00 | - | - | 15 | 105.86% |
| HLF260116C00005000 | 2024-05-22 10:30AM EDT | 5.00 | 7.50 | 5.60 | 7.20 | 0.00 | - | 2 | 161 | 85.55% |
| HLF260116C00007500 | 2024-05-21 10:00AM EDT | 7.50 | 5.65 | 2.70 | 5.70 | 0.00 | - | 100 | 149 | 58.25% |
| HLF260116C00010000 | 2024-05-24 2:42PM EDT | 10.00 | 4.30 | 3.30 | 4.30 | 0.00 | - | 40 | 415 | 73.14% |
| HLF260116C00012500 | 2024-05-13 12:46PM EDT | 12.50 | 3.90 | 2.30 | 3.40 | 0.00 | - | 20 | 184 | 68.65% |
| HLF260116C00015000 | 2024-05-31 1:37PM EDT | 15.00 | 2.50 | 2.35 | 2.80 | -0.25 | -9.09% | 200 | 8,496 | 73.97% |
| HLF260116C00017500 | 2024-03-21 12:30PM EDT | 17.50 | 1.50 | 1.45 | 1.90 | 0.00 | - | - | 25 | 64.84% |
| HLF260116C00020000 | 2024-05-30 12:34PM EDT | 20.00 | 1.56 | 0.95 | 1.95 | -0.24 | -13.33% | 13 | 35 | 66.80% |
| HLF260116C00022500 | 2024-04-08 9:45AM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| HLF260116C00025000 | 2024-05-21 12:49PM EDT | 25.00 | 1.30 | 0.00 | 1.75 | 0.00 | - | 5 | 605 | 63.92% |
| HLF260116C00027500 | 2024-05-10 10:17AM EDT | 27.50 | 1.00 | 0.00 | 1.75 | 0.00 | - | 400 | 697 | 67.72% |
| HLF260116C00030000 | 2024-03-08 12:55PM EDT | 30.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 3 | 55.76% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF260116P00002500 | 2024-04-15 1:00PM EDT | 2.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 40 | 1,199 | 99.41% |
| HLF260116P00005000 | 2024-05-22 12:23PM EDT | 5.00 | 0.85 | 0.80 | 1.10 | 0.00 | - | 205 | 15,960 | 79.59% |
| HLF260116P00007500 | 2024-05-24 11:08AM EDT | 7.50 | 1.70 | 1.20 | 2.10 | 0.00 | - | 5 | 240 | 64.84% |
| HLF260116P00010000 | 2024-05-29 2:20PM EDT | 10.00 | 3.00 | 1.95 | 3.40 | 0.00 | - | 5 | 1,554 | 55.76% |
| HLF260116P00012500 | 2024-05-29 2:42PM EDT | 12.50 | 4.50 | 4.00 | 4.90 | 0.00 | - | 16 | 947 | 57.08% |
| HLF260116P00015000 | 2024-05-15 11:57AM EDT | 15.00 | 6.00 | 5.40 | 6.80 | 0.00 | - | 65 | 15 | 51.49% |
| HLF260116P00027500 | 2024-05-06 1:54PM EDT | 27.50 | 17.40 | 16.40 | 17.90 | 0.00 | - | - | 0 | 63.43% |
© 2024 Yahoo. All rights reserved.