NYSE - Nasdaq Real Time Price • USD
Herbalife Ltd. (HLF)
As of 12:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240510C00007000 | 4/24/2024 4:13 PM | 7 | 2.25 | 2.95 | 3.50 | 0.00 | 0.00% | 2 | 2 | 306.25% |
| HLF240510C00008000 | 4/19/2024 1:30 PM | 8 | 1.10 | 2.00 | 2.50 | 0.00 | 0.00% | 3 | 13 | 232.81% |
| HLF240510C00008500 | 5/3/2024 3:50 PM | 8.5 | 0.95 | 1.40 | 1.70 | 0.00 | 0.00% | 1 | 100 | 160.94% |
| HLF240510C00009000 | 5/8/2024 3:13 PM | 9 | 1.20 | 1.05 | 1.20 | 0.20 | 20.00% | 6 | 171 | 50.00% |
| HLF240510C00009500 | 5/8/2024 3:19 PM | 9.5 | 0.75 | 0.60 | 0.70 | 0.17 | 29.31% | 1 | 87 | 56.25% |
| HLF240510C00010000 | 5/8/2024 4:17 PM | 10 | 0.25 | 0.20 | 0.30 | 0.01 | 4.17% | 51 | 199 | 64.06% |
| HLF240510C00010500 | 5/8/2024 3:09 PM | 10.5 | 0.15 | 0.05 | 0.10 | 0.10 | 200.00% | 6 | 42 | 57.03% |
| HLF240510C00011000 | 5/6/2024 6:09 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 192 | 188 | 67.19% |
| HLF240510C00011500 | 5/6/2024 5:54 PM | 11.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240510P00007000 | 5/1/2024 7:29 PM | 7 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 56 | 468.75% |
| HLF240510P00007500 | 5/2/2024 3:01 PM | 7.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 407.81% |
| HLF240510P00008000 | 5/3/2024 1:42 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 108 | 156.25% |
| HLF240510P00008500 | 5/1/2024 5:59 PM | 8.5 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 292.97% |
| HLF240510P00009000 | 5/6/2024 4:49 PM | 9 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 114 | 89.06% |
| HLF240510P00009500 | 5/7/2024 7:50 PM | 9.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 101 | 69.53% |
| HLF240510P00010000 | 5/8/2024 2:33 PM | 10 | 0.20 | 0.10 | 0.20 | 0.05 | 33.33% | 19 | 5 | 57.03% |
Related Tickers
POST Post Holdings, Inc.
106.14
+0.67%
USNA USANA Health Sciences, Inc.
44.55
-0.43%
K Kellanova
62.19
+0.89%
THS TreeHouse Foods, Inc.
35.15
-1.01%
HAIN The Hain Celestial Group, Inc.
6.84
+2.70%
BRBR BellRing Brands, Inc.
58.23
-0.36%
JJSF J&J Snack Foods Corp.
162.42
+1.22%
PPC Pilgrim's Pride Corporation
37.14
+1.61%
KLG WK Kellogg Co
22.43
-7.58%
FRPT Freshpet, Inc.
119.97
-0.60%