UK markets open in 1 hour 38 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.56-0.22 (-1.01%)
At close: 04:00PM EDT
21.56 0.00 (0.00%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF240119C000250002022-03-23 3:15PM EDT25.0011.506.509.300.00--583.30%
HLF240119C000300002022-05-04 9:38AM EDT30.005.000.000.000.00-106.25%
HLF240119C000325002022-04-27 12:02PM EDT32.502.200.000.000.00-106.25%
HLF240119C000350002022-05-19 3:56PM EDT35.002.200.000.000.00-3,10806.25%
HLF240119C000375002022-05-19 3:50PM EDT37.501.600.000.000.00-30012.50%
HLF240119C000400002022-04-27 10:50AM EDT40.002.200.000.000.00-1012.50%
HLF240119C000425002022-04-29 2:54PM EDT42.502.000.000.000.00-200012.50%
HLF240119C000450002022-05-19 2:13PM EDT45.000.820.000.000.00-3,000012.50%
HLF240119C000475002022-05-10 12:44PM EDT47.500.800.000.000.00-2012.50%
HLF240119C000500002022-05-11 1:29PM EDT50.000.600.000.000.00-2012.50%
HLF240119C000525002022-05-16 10:57AM EDT52.500.600.000.000.00-2012.50%
HLF240119C000550002022-05-19 1:52PM EDT55.000.350.000.000.00-1012.50%
HLF240119C000575002022-05-10 12:44PM EDT57.500.450.000.000.00-2012.50%
HLF240119C000600002022-05-10 12:36PM EDT60.000.400.000.000.00-2012.50%
HLF240119C000625002022-05-04 9:38AM EDT62.500.400.000.000.00-2012.50%
HLF240119C000650002022-05-05 3:45PM EDT65.000.270.000.000.00-1025.00%
HLF240119C000700002022-05-10 3:54PM EDT70.000.400.000.000.00-1,209025.00%
HLF240119C000750002022-05-04 12:17PM EDT75.000.200.000.000.00-2025.00%
HLF240119C000800002022-05-17 3:39PM EDT80.000.200.000.000.00-24025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF240119P000150002022-05-17 3:27PM EDT15.002.000.000.000.00-18006.25%
HLF240119P000200002022-05-19 3:34PM EDT20.004.200.000.000.00-44501.56%
HLF240119P000225002022-05-13 3:15PM EDT22.504.300.000.000.00-300.00%
HLF240119P000250002022-05-06 2:07PM EDT25.005.100.000.000.00-4000.00%
HLF240119P000300002022-05-13 3:13PM EDT30.008.900.000.000.00-200.00%
HLF240119P000350002021-11-23 11:17AM EDT35.005.905.307.800.00-130.00%
HLF240119P000400002022-01-14 2:30PM EDT40.007.206.507.600.00-310.00%
HLF240119P000425002022-02-01 1:55PM EDT42.508.758.1012.900.00--10.00%
HLF240119P000450002022-01-19 4:07PM EDT45.009.208.1010.400.00-440.00%
HLF240119P000475002022-03-29 11:43AM EDT47.5016.7621.3022.600.00--30.00%
HLF240119P000575002022-04-04 9:43AM EDT57.5026.560.000.000.00--10.00%
HLF240119P000625002022-04-04 9:53AM EDT62.5031.0035.0039.900.00--00.00%
HLF240119P000650002022-05-10 1:31PM EDT65.0042.440.000.000.00-100.00%
HLF240119P000750002021-12-03 12:37PM EDT75.0038.0032.5037.000.00-11110.00%
HLF240119P000800002021-12-03 12:32PM EDT80.0042.5037.0042.000.00-1500.00%