UK markets open in 4 hours 8 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,032.28 +269.25 (+1.52%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,889.45 -1,824.60 (-3.82%)
Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517C00002500 | 2024-02-22 11:34AM EDT | 2.50 | 5.90 | 5.30 | 6.80 | 0.00 | - | 2 | 5 | 689.84% |
| HLF240517C00005000 | 2024-04-09 10:19AM EDT | 5.00 | 3.60 | 3.50 | 4.20 | 0.00 | - | 6 | 9 | 221.09% |
| HLF240517C00007500 | 2024-04-19 9:30AM EDT | 7.50 | 1.55 | 1.40 | 1.55 | 0.00 | - | 1 | 67 | 109.96% |
| HLF240517C00008500 | 2024-05-01 2:29PM EDT | 8.50 | 0.80 | 0.75 | 0.90 | -0.46 | -36.51% | 3 | 2 | 102.15% |
| HLF240517C00009000 | 2024-05-01 3:41PM EDT | 9.00 | 0.68 | 0.55 | 0.65 | +0.03 | +4.62% | 7 | 35 | 101.56% |
| HLF240517C00009500 | 2024-04-25 10:26AM EDT | 9.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | - | 18 | 101.17% |
| HLF240517C00010000 | 2024-05-01 2:19PM EDT | 10.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 15 | 1,122 | 101.76% |
| HLF240517C00010500 | 2024-04-26 10:01AM EDT | 10.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 100.78% |
| HLF240517C00011000 | 2024-05-01 2:08PM EDT | 11.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 6 | 11 | 98.44% |
| HLF240517C00012000 | 2024-04-23 9:48AM EDT | 12.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 97.66% |
| HLF240517C00012500 | 2024-05-01 11:32AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 19 | 120 | 93.75% |
| HLF240517C00013000 | 2024-04-22 10:31AM EDT | 13.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 101.56% |
| HLF240517C00015000 | 2024-03-28 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,890 | 236.33% |
| HLF240517C00017500 | 2024-04-26 9:47AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 596 | 275.39% |
| HLF240517C00020000 | 2024-02-15 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 246.88% |
| HLF240517C00022500 | 2023-11-21 3:21PM EDT | 22.50 | 0.23 | 0.60 | 0.85 | 0.00 | - | - | 2 | 403.91% |
| HLF240517C00027500 | 2024-01-02 3:29PM EDT | 27.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 378.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517P00002500 | 2024-02-15 12:00PM EDT | 2.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 231 | 241 | 567.19% |
| HLF240517P00005000 | 2024-04-04 2:51PM EDT | 5.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 3,992 | 232.03% |
| HLF240517P00007500 | 2024-04-30 11:55AM EDT | 7.50 | 0.29 | 0.20 | 0.30 | 0.00 | - | 4 | 2,132 | 101.56% |
| HLF240517P00009000 | 2024-05-01 3:41PM EDT | 9.00 | 0.88 | 0.85 | 0.95 | -0.02 | -2.22% | 1 | 15 | 98.83% |
| HLF240517P00009500 | 2024-04-24 3:28PM EDT | 9.50 | 1.00 | 1.15 | 1.30 | 0.00 | - | - | 4 | 98.24% |
| HLF240517P00010000 | 2024-04-30 9:58AM EDT | 10.00 | 1.70 | 1.50 | 1.65 | +0.05 | +3.03% | 2 | 7,995 | 94.53% |
| HLF240517P00012500 | 2024-02-16 12:02PM EDT | 12.50 | 4.70 | 3.50 | 3.80 | 0.00 | - | 31 | 306 | 0.00% |
| HLF240517P00015000 | 2024-03-11 9:38AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| HLF240517P00017500 | 2024-01-02 3:41PM EDT | 17.50 | 3.60 | 5.30 | 5.50 | 0.00 | - | 36 | 280 | 0.00% |
| HLF240517P00025000 | 2024-02-21 11:00AM EDT | 25.00 | 16.80 | 15.10 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| HLF240517P00027500 | 2023-10-16 10:07AM EDT | 27.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLF240517P00030000 | 2024-03-15 3:22PM EDT | 30.00 | 21.05 | 21.60 | 22.20 | 0.00 | - | - | 0 | 442.19% |
© 2024 Yahoo. All rights reserved.