UK Markets close in 4 hrs 20 mins

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.22+0.08 (+0.18%)
At close: 04:00PM EST
45.23 +0.01 (+0.02%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF220121C000200002021-12-10 11:02AM EST20.0017.1021.6022.800.00-10260.00%
HLF220121C000250002021-11-23 10:46AM EST25.0014.6013.4016.200.00-10400.00%
HLF220121C000275002021-11-10 6:57AM EST27.5016.009.6010.300.00-2700.00%
HLF220121C000300002022-01-03 11:10AM EST30.0011.5011.2012.500.00-10250.00%
HLF220121C000325002021-11-10 6:57AM EST32.5011.304.905.200.00-160.00%
HLF220121C000350002021-12-29 10:33AM EST35.005.506.807.500.00-1,3001,4000.00%
HLF220121C000375002022-01-04 2:55PM EST37.504.304.404.900.00-11840.00%
HLF220121C000380002021-12-22 12:22PM EST38.002.924.104.400.00--20.00%
HLF220121C000390002021-12-20 12:33PM EST39.001.883.203.500.00--50.00%
HLF220121C000400002022-01-05 9:43AM EST40.002.652.402.65+0.45+20.45%56160.00%
HLF220121C000410002021-12-30 2:10PM EST41.001.551.601.850.00-2360.00%
HLF220121C000420002022-01-05 11:33AM EST42.001.301.001.25+0.50+62.50%101040.00%
HLF220121C000425002022-01-05 2:56PM EST42.500.990.801.00+0.03+3.13%122390.00%
HLF220121C000430002022-01-04 11:03AM EST43.000.600.600.800.00-1200.00%
HLF220121C000440002021-12-27 9:33AM EST44.000.350.350.500.00-4240.00%
HLF220121C000450002022-01-04 9:57AM EST45.000.360.150.350.00-129413.67%
HLF220121C000460002022-01-03 3:58PM EST46.000.200.100.300.00-203037.11%
HLF220121C000470002022-01-03 11:39AM EST47.000.150.050.150.00-51342.77%
HLF220121C000475002021-12-06 11:24AM EST47.500.200.000.200.00-514855.27%
HLF220121C000480002021-12-21 10:05AM EST48.000.150.000.250.00--354.30%
HLF220121C000500002022-01-03 11:39AM EST50.000.150.000.250.00-5241,16579.30%
HLF220121C000525002021-11-30 10:25AM EST52.500.180.000.250.00-1298106.64%
HLF220121C000550002021-12-02 12:35PM EST55.000.130.000.250.00-11,015131.64%
HLF220121C000575002021-11-10 6:57AM EST57.500.820.150.200.00-527165.23%
HLF220121C000600002021-11-22 10:50AM EST60.000.050.000.750.00-5702,136221.48%
HLF220121C000625002021-11-10 6:57AM EST62.500.200.000.200.00-2226187.89%
HLF220121C000650002021-11-08 9:44AM EST65.000.050.000.200.00-1762206.25%
HLF220121C000700002021-11-10 6:57AM EST70.000.130.050.050.00-13,775216.41%
HLF220121C000750002021-11-10 6:57AM EST75.000.600.000.200.00-6160269.53%
HLF220121C000800002021-12-06 1:46PM EST80.000.050.000.200.00-36297.66%
HLF220121C000850002021-11-26 9:55AM EST85.000.050.000.650.00-45391.02%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF220121P000125002021-11-24 12:45PM EST12.500.050.000.050.00-141568.75%
HLF220121P000150002021-11-10 6:57AM EST15.002.570.000.150.00-510568.75%
HLF220121P000175002021-11-10 6:57AM EST17.500.300.050.250.00-52,212550.00%
HLF220121P000200002021-11-19 9:38AM EST20.000.100.000.250.00-14,175464.06%
HLF220121P000225002021-11-10 6:57AM EST22.500.700.050.300.00-52,323428.13%
HLF220121P000250002021-12-20 2:29PM EST25.000.100.000.200.00-2264335.94%
HLF220121P000275002021-10-19 10:51AM EST27.500.020.000.600.00-172355.86%
HLF220121P000300002021-12-17 3:17PM EST30.000.110.000.250.00-2104253.91%
HLF220121P000325002021-12-03 2:55PM EST32.500.700.002.200.00-15847370.70%
HLF220121P000340002021-12-21 9:30AM EST34.000.570.000.300.00--1193.75%
HLF220121P000350002022-01-05 11:36AM EST35.000.130.100.20-0.08-38.10%204,193177.34%
HLF220121P000360002021-12-20 11:53AM EST36.000.700.050.200.00--1155.08%
HLF220121P000370002021-12-20 11:04AM EST37.000.950.100.250.00--1150.39%
HLF220121P000375002021-12-27 10:22AM EST37.500.510.100.250.00-22,391142.58%
HLF220121P000380002021-12-20 3:49PM EST38.001.100.150.250.00--3139.06%
HLF220121P000385002021-12-20 2:42PM EST38.501.300.200.300.00--2138.87%
HLF220121P000390002021-12-31 3:50PM EST39.000.560.250.400.00-917140.63%
HLF220121P000400002022-01-05 12:38PM EST40.000.400.350.55-0.06-13.04%1965136.91%
HLF220121P000410002022-01-05 3:08PM EST41.000.650.600.85-0.55-45.83%1537143.07%
HLF220121P000425002022-01-05 1:13PM EST42.501.351.301.50-1.70-55.74%10169159.77%
HLF220121P000440002021-12-21 9:30AM EST44.004.572.252.500.00--1182.71%
HLF220121P000450002021-12-21 1:13PM EST45.005.173.103.400.00-10183206.15%
HLF220121P000475002021-12-22 3:20PM EST47.507.645.405.800.00-3508261.04%
HLF220121P000500002021-11-30 1:17PM EST50.0013.308.509.200.00-452165360.06%
HLF220121P000525002021-12-08 3:35PM EST52.5014.459.8011.100.00-162349.22%
HLF220121P000550002021-11-10 6:57AM EST55.007.9517.0018.200.00-212679.59%
HLF220121P000575002021-11-10 6:57AM EST57.508.8019.6020.800.00-1111724.61%
HLF220121P000600002021-12-03 12:36PM EST60.0022.8018.0020.300.00-880538.77%
HLF220121P000650002021-11-10 6:57AM EST65.0021.0026.1029.800.00-15840.04%
HLF220121P000700002021-11-10 6:57AM EST70.0030.1031.0034.700.00-261890.43%
HLF220121P000750002021-11-10 6:57AM EST75.0029.5036.0039.800.00-10943.95%