UK markets open in 1 hour 38 minutes
NIKKEI 225
26,745.87 +343.03 (+1.30%) HANG SENG
20,531.13 +410.45 (+2.04%) CRUDE OIL
110.85 -1.36 (-1.21%) GOLD FUTURES
1,840.80 -0.40 (-0.02%) DOW
31,253.13 -236.94 (-0.75%) BTC-GBP
24,111.53 +612.97 (+2.61%)
Herbalife Nutrition Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119C00025000 | 2022-03-23 3:15PM EDT | 25.00 | 11.50 | 6.50 | 9.30 | 0.00 | - | - | 5 | 83.30% |
| HLF240119C00030000 | 2022-05-04 9:38AM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLF240119C00032500 | 2022-04-27 12:02PM EDT | 32.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLF240119C00035000 | 2022-05-19 3:56PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3,108 | 0 | 6.25% |
| HLF240119C00037500 | 2022-05-19 3:50PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HLF240119C00040000 | 2022-04-27 10:50AM EDT | 40.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLF240119C00042500 | 2022-04-29 2:54PM EDT | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| HLF240119C00045000 | 2022-05-19 2:13PM EDT | 45.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 12.50% |
| HLF240119C00047500 | 2022-05-10 12:44PM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLF240119C00050000 | 2022-05-11 1:29PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLF240119C00052500 | 2022-05-16 10:57AM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLF240119C00055000 | 2022-05-19 1:52PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLF240119C00057500 | 2022-05-10 12:44PM EDT | 57.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLF240119C00060000 | 2022-05-10 12:36PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLF240119C00062500 | 2022-05-04 9:38AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLF240119C00065000 | 2022-05-05 3:45PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLF240119C00070000 | 2022-05-10 3:54PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 25.00% |
| HLF240119C00075000 | 2022-05-04 12:17PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HLF240119C00080000 | 2022-05-17 3:39PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240119P00015000 | 2022-05-17 3:27PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| HLF240119P00020000 | 2022-05-19 3:34PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 1.56% |
| HLF240119P00022500 | 2022-05-13 3:15PM EDT | 22.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HLF240119P00025000 | 2022-05-06 2:07PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HLF240119P00030000 | 2022-05-13 3:13PM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLF240119P00035000 | 2021-11-23 11:17AM EDT | 35.00 | 5.90 | 5.30 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| HLF240119P00040000 | 2022-01-14 2:30PM EDT | 40.00 | 7.20 | 6.50 | 7.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLF240119P00042500 | 2022-02-01 1:55PM EDT | 42.50 | 8.75 | 8.10 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00045000 | 2022-01-19 4:07PM EDT | 45.00 | 9.20 | 8.10 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HLF240119P00047500 | 2022-03-29 11:43AM EDT | 47.50 | 16.76 | 21.30 | 22.60 | 0.00 | - | - | 3 | 0.00% |
| HLF240119P00057500 | 2022-04-04 9:43AM EDT | 57.50 | 26.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLF240119P00062500 | 2022-04-04 9:53AM EDT | 62.50 | 31.00 | 35.00 | 39.90 | 0.00 | - | - | 0 | 0.00% |
| HLF240119P00065000 | 2022-05-10 1:31PM EDT | 65.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLF240119P00075000 | 2021-12-03 12:37PM EDT | 75.00 | 38.00 | 32.50 | 37.00 | 0.00 | - | 11 | 11 | 0.00% |
| HLF240119P00080000 | 2021-12-03 12:32PM EDT | 80.00 | 42.50 | 37.00 | 42.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
