Herbalife Ltd. (HLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240510C00010000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 44 | 174 | 60.16% |
| HLF240517C00010000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.45 | -0.08 | -16.67% | 637 | 781 | 59.57% |
| HLF240524C00010000 | 2024-05-07 12:22PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 1 | 68 | 60.16% |
| HLF240531C00010000 | 2024-05-07 1:08PM EDT | 2024-05-31 | 0.52 | 0.60 | 0.70 | +0.07 | +15.56% | 10 | 13 | 60.35% |
| HLF240607C00010000 | 2024-05-07 11:52AM EDT | 2024-06-07 | 0.65 | 0.65 | 0.80 | +0.15 | +30.00% | 1 | 5 | 59.57% |
| HLF240621C00010000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 174 | 58.40% |
| HLF240719C00010000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | +0.25 | +27.78% | 11 | 2,562 | 62.79% |
| HLF240816C00010000 | 2024-05-07 9:47AM EDT | 2024-08-16 | 1.45 | 1.40 | 1.55 | +0.05 | +3.57% | 4 | 871 | 69.04% |
| HLF241115C00010000 | 2024-04-05 10:17AM EDT | 2024-11-15 | 1.00 | 1.75 | 1.95 | 0.00 | - | 54 | 54 | 63.28% |
| HLF250117C00010000 | 2024-05-06 2:17PM EDT | 2025-01-17 | 2.44 | 2.35 | 2.60 | 0.00 | - | 31 | 168 | 74.27% |
| HLF260116C00010000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 4.03 | 3.70 | 5.90 | +0.33 | +8.92% | 2 | 405 | 97.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240510P00010000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 3 | 4 | 56.25% |
| HLF240517P00010000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 0.45 | 0.30 | 0.40 | -0.35 | -43.75% | 3 | 7,976 | 57.42% |
| HLF240531P00010000 | 2024-05-07 10:52AM EDT | 2024-05-31 | 0.60 | 0.55 | 0.60 | -0.12 | -16.67% | 12 | 12 | 58.98% |
| HLF240621P00010000 | 2024-05-03 10:21AM EDT | 2024-06-21 | 1.25 | 0.70 | 0.75 | 0.00 | - | 8 | 9 | 53.81% |
| HLF240719P00010000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 1.11 | 0.95 | 1.05 | -0.14 | -11.20% | 8 | 445 | 57.72% |
| HLF240816P00010000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 1.72 | 1.25 | 1.35 | 0.00 | - | 1 | 324 | 63.48% |
| HLF241115P00010000 | 2024-03-21 10:43AM EDT | 2024-11-15 | 2.45 | 2.50 | 2.75 | 0.00 | - | 217 | 0 | 93.26% |
| HLF250117P00010000 | 2024-05-03 11:03AM EDT | 2025-01-17 | 2.33 | 1.95 | 2.15 | 0.00 | - | 1 | 6,998 | 62.89% |
| HLF260116P00010000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 3.16 | 3.10 | 3.30 | -0.54 | -14.59% | 2 | 1,535 | 63.79% |
© 2024 Yahoo. All rights reserved.