Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240524C00010000 | 2024-05-16 1:28PM EDT | 2024-05-24 | 1.25 | 0.90 | 1.45 | 0.00 | - | 40 | 40 | 109.77% |
| HLF240531C00010000 | 2024-05-13 11:48AM EDT | 2024-05-31 | 1.57 | 0.40 | 1.10 | 0.00 | - | 1 | 22 | 66.60% |
| HLF240607C00010000 | 2024-05-16 11:12AM EDT | 2024-06-07 | 1.60 | 1.05 | 1.20 | 0.00 | - | 7 | 13 | 57.42% |
| HLF240614C00010000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 1.15 | 0.80 | 1.70 | 0.00 | - | 10 | 10 | 62.50% |
| HLF240621C00010000 | 2024-05-17 12:13PM EDT | 2024-06-21 | 1.40 | 1.15 | 1.70 | -0.12 | -7.89% | 4 | 223 | 70.90% |
| HLF240719C00010000 | 2024-05-17 12:53PM EDT | 2024-07-19 | 1.63 | 1.50 | 1.65 | -0.18 | -9.94% | 1 | 2,550 | 62.11% |
| HLF240816C00010000 | 2024-05-14 9:56AM EDT | 2024-08-16 | 2.10 | 1.90 | 2.05 | 0.00 | - | 1 | 871 | 71.97% |
| HLF241115C00010000 | 2024-04-05 10:17AM EDT | 2024-11-15 | 1.00 | 1.75 | 1.95 | 0.00 | - | 54 | 54 | 50.00% |
| HLF250117C00010000 | 2024-05-15 12:04PM EDT | 2025-01-17 | 3.20 | 2.75 | 2.95 | 0.00 | - | 44 | 299 | 70.70% |
| HLF260116C00010000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 4.03 | 4.00 | 6.20 | 0.00 | - | 2 | 405 | 91.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240524P00010000 | 2024-05-17 12:20PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.15 | -0.14 | -66.67% | 5 | 2 | 61.72% |
| HLF240531P00010000 | 2024-05-08 11:12AM EDT | 2024-05-31 | 0.48 | 0.10 | 0.20 | 0.00 | - | 2 | 13 | 57.03% |
| HLF240614P00010000 | 2024-05-09 11:09AM EDT | 2024-06-14 | 0.45 | 0.25 | 0.35 | 0.00 | - | 10 | 10 | 56.45% |
| HLF240621P00010000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 13 | 12 | 52.73% |
| HLF240719P00010000 | 2024-05-16 11:16AM EDT | 2024-07-19 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 1 | 1,385 | 58.40% |
| HLF240816P00010000 | 2024-05-16 1:00PM EDT | 2024-08-16 | 0.90 | 0.90 | 1.05 | 0.00 | - | 5 | 326 | 66.41% |
| HLF241115P00010000 | 2024-05-10 10:06AM EDT | 2024-11-15 | 1.55 | 1.40 | 1.55 | 0.00 | - | 1 | 203 | 64.75% |
| HLF250117P00010000 | 2024-05-14 1:49PM EDT | 2025-01-17 | 1.70 | 1.60 | 1.70 | 0.00 | - | 33 | 7,079 | 61.13% |
| HLF260116P00010000 | 2024-05-15 11:07AM EDT | 2026-01-16 | 3.00 | 0.65 | 3.20 | 0.00 | - | 73 | 1,546 | 69.73% |
© 2024 Yahoo. All rights reserved.