Australia markets open in 20 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.63+0.88 (+1.70%)
At close: 4:00PM EDT

52.50 -0.18 (-0.34%)
After hours: 7:39PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF200807C000350002020-07-29 12:06PM EDT35.0015.8017.1018.200.00--2,900231.25%
HLF200807C000420002020-06-30 11:39AM EDT42.004.568.909.800.00--10.00%
HLF200807C000425002020-07-06 10:27AM EDT42.508.008.409.500.00-170.00%
HLF200807C000430002020-07-27 10:25AM EDT43.008.139.1010.300.00-30149.22%
HLF200807C000435002020-07-01 12:25PM EDT43.503.727.208.200.00--10.00%
HLF200807C000440002020-06-30 11:39AM EDT44.003.376.708.200.00--10.00%
HLF200807C000445002020-07-06 10:21AM EDT44.504.105.508.200.00--3128.13%
HLF200807C000450002020-07-24 3:21PM EDT45.005.706.908.200.00-527204.10%
HLF200807C000455002020-08-03 10:06AM EDT45.506.206.407.900.00-5292.19%
HLF200807C000465002020-07-15 3:17PM EDT46.505.105.607.000.00-112121.09%
HLF200807C000475002020-08-04 12:51PM EDT47.504.654.505.900.00-1485.55%
HLF200807C000480002020-07-10 9:30AM EDT48.001.854.005.500.00-5588.67%
HLF200807C000485002020-07-22 11:19AM EDT48.503.503.905.00+0.05+1.45%11107.81%
HLF200807C000490002020-08-06 3:37PM EDT49.003.873.904.60+0.65+20.19%27127.54%
HLF200807C000500002020-08-06 3:59PM EDT50.003.092.603.80+0.59+23.60%22625101.76%
HLF200807C000510002020-08-06 3:44PM EDT51.002.371.752.60+0.72+43.64%1724077.54%
HLF200807C000520002020-08-06 3:54PM EDT52.001.801.552.00+0.40+28.57%30023693.16%
HLF200807C000530002020-08-06 3:57PM EDT53.001.351.201.30+0.50+58.82%5063091.50%
HLF200807C000540002020-08-06 3:49PM EDT54.000.940.901.45+0.19+25.33%65691112.89%
HLF200807C000550002020-08-06 3:56PM EDT55.000.700.700.80+0.23+48.94%321901105.47%
HLF200807C000560002020-08-06 3:46PM EDT56.000.600.500.70+0.25+71.43%1261,455112.70%
HLF200807C000570002020-08-06 3:46PM EDT57.000.390.000.95+0.19+95.00%721118.56%
HLF200807C000580002020-08-06 3:52PM EDT58.000.250.150.45-0.10-28.57%5503115.23%
HLF200807C000600002020-08-06 3:28PM EDT60.000.050.100.40-0.15-75.00%1851135.16%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLF200807P000400002020-07-01 3:41PM EDT40.001.200.000.300.00--1222.66%
HLF200807P000405002020-07-24 10:28AM EDT40.500.100.000.650.00-33254.69%
HLF200807P000415002020-07-16 2:45PM EDT41.500.200.004.300.00--16449.22%
HLF200807P000420002020-07-22 2:03PM EDT42.000.150.000.500.00-560212.50%
HLF200807P000430002020-07-17 11:28AM EDT43.000.340.050.650.00-11212.31%
HLF200807P000435002020-07-13 10:32AM EDT43.500.250.000.650.00-249249199.02%
HLF200807P000440002020-08-03 9:37AM EDT44.000.130.000.100.00-1128127.34%
HLF200807P000445002020-08-04 11:31AM EDT44.500.100.001.300.00-260223.83%
HLF200807P000450002020-08-06 2:54PM EDT45.000.080.000.15-0.07-46.67%10419122.66%
HLF200807P000455002020-07-13 10:03AM EDT45.500.550.001.350.00--1205.86%
HLF200807P000460002020-08-06 3:12PM EDT46.000.100.100.15-0.13-56.52%6057120.31%
HLF200807P000465002020-07-27 9:57AM EDT46.500.350.000.700.00-140148.05%
HLF200807P000470002020-08-06 3:12PM EDT47.000.280.150.60-0.40-58.82%197141.99%
HLF200807P000475002020-08-05 12:02PM EDT47.500.250.150.25-0.10-28.57%5544109.77%
HLF200807P000480002020-08-06 3:52PM EDT48.000.320.050.60-0.08-20.00%187316117.58%
HLF200807P000485002020-08-06 3:29PM EDT48.500.300.050.70+0.05+20.00%1275113.87%
HLF200807P000490002020-08-06 3:50PM EDT49.000.350.300.450.00-63307104.30%
HLF200807P000500002020-08-06 3:36PM EDT50.000.500.350.50-0.10-16.67%6941,25489.26%
HLF200807P000510002020-08-06 3:05PM EDT51.000.770.051.20-0.53-40.77%186983.59%
HLF200807P000530002020-08-06 3:52PM EDT53.001.620.952.00-1.23-43.16%11311082.23%
HLF200807P000550002020-08-06 1:16PM EDT55.003.472.303.40-1.53-30.60%2284.77%
HLF200807P000560002020-08-06 1:16PM EDT56.004.143.304.30-1.76-29.83%1198.05%