UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,310.80 -0.20 (-0.01%) DOW
38,121.47 +218.18 (+0.58%) Bitcoin GBP
47,307.33 +1,894.15 (+4.17%)
Herbalife Nutrition Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240503C00010000 | 2024-05-02 12:15PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 96 | 402 | 73.44% |
| HLF240510C00010000 | 2024-05-02 12:15PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 75 | 93 | 70.31% |
| HLF240517C00010000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 0.40 | 0.30 | 0.35 | +0.15 | +60.00% | 908 | 1,129 | 66.21% |
| HLF240524C00010000 | 2024-04-25 11:26AM EDT | 2024-05-24 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 67 | 68.75% |
| HLF240531C00010000 | 2024-04-29 12:57PM EDT | 2024-05-31 | 0.61 | 0.45 | 0.55 | +0.17 | +38.64% | 1 | 11 | 64.84% |
| HLF240621C00010000 | 2024-05-02 11:03AM EDT | 2024-06-21 | 0.68 | 0.65 | 0.80 | +0.12 | +21.43% | 150 | 12 | 65.82% |
| HLF240719C00010000 | 2024-04-29 3:55PM EDT | 2024-07-19 | 0.90 | 0.90 | 1.05 | 0.00 | - | 1 | 2,562 | 67.09% |
| HLF240816C00010000 | 2024-04-26 3:15PM EDT | 2024-08-16 | 1.20 | 1.25 | 1.35 | 0.00 | - | 197 | 870 | 73.44% |
| HLF241115C00010000 | 2024-04-05 10:17AM EDT | 2024-11-15 | 1.00 | 1.70 | 1.95 | 0.00 | - | 54 | 54 | 72.95% |
| HLF250117C00010000 | 2024-04-22 11:56AM EDT | 2025-01-17 | 2.25 | 2.10 | 2.35 | +0.19 | +9.22% | 4 | 168 | 76.32% |
| HLF260116C00010000 | 2024-05-01 1:27PM EDT | 2026-01-16 | 3.00 | 3.10 | 4.00 | 0.00 | - | 57 | 403 | 77.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240510P00010000 | 2024-04-24 11:31AM EDT | 2024-05-10 | 1.35 | 0.65 | 0.75 | 0.00 | - | - | 1 | 65.63% |
| HLF240517P00010000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 1.00 | 0.85 | 0.90 | -0.70 | -41.18% | 12 | 7,995 | 72.66% |
| HLF240531P00010000 | 2024-04-24 11:36AM EDT | 2024-05-31 | 1.44 | 0.95 | 1.10 | 0.00 | - | - | 3 | 67.19% |
| HLF240719P00010000 | 2024-05-02 11:49AM EDT | 2024-07-19 | 1.35 | 1.30 | 1.40 | -0.69 | -33.82% | 3 | 449 | 59.96% |
| HLF240816P00010000 | 2024-04-26 3:16PM EDT | 2024-08-16 | 2.20 | 1.55 | 1.70 | 0.00 | - | 206 | 324 | 64.94% |
| HLF241115P00010000 | 2024-03-21 10:43AM EDT | 2024-11-15 | 2.45 | 2.50 | 2.75 | 0.00 | - | 217 | 0 | 83.98% |
| HLF250117P00010000 | 2024-04-04 1:47PM EDT | 2025-01-17 | 3.20 | 2.20 | 2.50 | 0.00 | - | 796 | 6,957 | 64.36% |
| HLF260116P00010000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 3.70 | 3.30 | 3.60 | 0.00 | - | 5 | 1,535 | 64.65% |
© 2024 Yahoo. All rights reserved.