Australia markets open in 34 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.65+0.54 (+1.17%)
At close: 4:00PM EDT

46.65 +0.01 (0.02%)
After hours: 4:38PM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF201002C000460002020-08-28 11:16AM EDT46.000.950.801.150.00-402046.68%
HLF201002C000475002020-09-30 3:53PM EDT47.500.250.150.30+0.05+25.00%26726737.40%
HLF201002C000480002020-09-29 12:34PM EDT48.000.150.050.550.00-612063.97%
HLF201002C000485002020-09-28 12:49PM EDT48.500.400.000.500.00-4651.37%
HLF201002C000490002020-09-29 10:00AM EDT49.000.150.000.100.00-1512243.95%
HLF201002C000495002020-09-25 3:12PM EDT49.500.200.000.800.00-113379.49%
HLF201002C000500002020-09-24 12:09PM EDT50.000.270.000.450.00-12271.29%
HLF201002C000505002020-09-24 1:26PM EDT50.500.150.000.050.00-11953.52%
HLF201002C000510002020-08-28 10:15AM EDT51.001.550.002.550.00-222167.58%
HLF201002C000515002020-09-14 9:51AM EDT51.500.630.000.850.00-29111.13%
HLF201002C000520002020-08-26 11:01AM EDT52.001.250.000.100.00--268.75%
HLF201002C000525002020-08-26 2:15PM EDT52.501.000.000.150.00-2579.30%
HLF201002C000530002020-09-04 9:39AM EDT53.000.600.000.250.00-202694.14%
HLF201002C000535002020-09-04 11:46AM EDT53.500.450.054.300.00-17268.85%
HLF201002C000540002020-09-02 2:47PM EDT54.000.600.004.300.00--3275.20%
HLF201002C000545002020-08-31 10:44AM EDT54.500.500.004.300.00-117283.01%
HLF201002C000550002020-09-02 2:46PM EDT55.000.400.000.250.00--2114.45%
HLF201002C000560002020-08-26 12:23PM EDT56.000.300.003.000.00--2259.47%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF201002P000400002020-09-16 3:54PM EDT40.000.200.000.800.00-25152.54%
HLF201002P000420002020-09-04 1:07PM EDT42.000.400.001.900.00-44165.63%
HLF201002P000430002020-08-24 12:05AM EDT43.000.220.000.000.00-1025.00%
HLF201002P000435002020-09-04 11:50AM EDT43.500.620.002.750.00-12163.28%
HLF201002P000440002020-09-24 11:32AM EDT44.000.150.000.800.00-2180.86%
HLF201002P000445002020-08-24 12:05AM EDT44.501.250.000.000.00--012.50%
HLF201002P000450002020-09-21 12:58PM EDT45.000.300.000.200.00-303445.51%
HLF201002P000455002020-09-30 12:44PM EDT45.500.200.100.25-0.18-47.37%1640.43%
HLF201002P000460002020-09-29 11:55AM EDT46.000.150.150.40-0.50-76.92%43940.33%
HLF201002P000465002020-09-29 3:11PM EDT46.500.550.350.55-0.15-21.43%717936.91%
HLF201002P000470002020-09-30 11:41AM EDT47.000.700.550.85-0.40-36.36%223238.97%
HLF201002P000475002020-09-25 3:53PM EDT47.500.990.901.150.00-51137.40%
HLF201002P000480002020-08-24 12:05AM EDT48.002.300.000.000.00--00.00%
HLF201002P000485002020-09-23 2:17PM EDT48.501.801.302.350.00-21070.12%
HLF201002P000490002020-09-08 9:39AM EDT49.002.201.953.100.00-1452.15%
HLF201002P000495002020-08-28 10:15AM EDT49.502.052.053.300.00-4483.50%
HLF201002P000500002020-09-25 2:16PM EDT50.002.403.103.600.00-113173.63%
HLF201002P000505002020-08-28 10:15AM EDT50.503.401.705.200.00-210163.87%
HLF201002P000510002020-09-21 12:07AM EDT51.002.953.504.900.00--3114.65%