NYSE - Delayed Quote • USD
Herbalife Ltd. (HLF)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:18 PM EDT
| 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 | 2.85 | 4.50 | 0.00 | 0.00% | 2 | 2 | 573.44% |
| HLF240510C00008000 | 4/19/2024 1:30 PM | 8 | 1.10 | 1.80 | 3.90 | 0.00 | 0.00% | 3 | 13 | 500.78% |
| HLF240510C00008500 | 5/3/2024 3:50 PM | 8.5 | 0.95 | 1.35 | 1.90 | 0.00 | 0.00% | 1 | 100 | 150.00% |
| HLF240510C00009000 | 5/7/2024 7:53 PM | 9 | 1.00 | 1.00 | 1.15 | -0.05 | -4.76% | 15 | 170 | 76.56% |
| HLF240510C00009500 | 5/7/2024 7:26 PM | 9.5 | 0.58 | 0.55 | 0.70 | 0.08 | 16.00% | 6 | 88 | 71.09% |
| HLF240510C00010000 | 5/7/2024 7:55 PM | 10 | 0.24 | 0.20 | 0.30 | 0.04 | 20.00% | 44 | 174 | 60.16% |
| HLF240510C00010500 | 5/7/2024 2:33 PM | 10.5 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 42 | 53.13% |
| HLF240510C00011000 | 5/6/2024 6:09 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 192 | 188 | 70.31% |
| HLF240510C00011500 | 5/6/2024 5:54 PM | 11.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 196.09% |
| 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 | 0.50 | 0.00 | 0.00% | 7 | 56 | 399.22% |
| HLF240510P00007500 | 5/2/2024 3:01 PM | 7.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 6 | 343.75% |
| HLF240510P00008000 | 5/3/2024 1:42 PM | 8 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 108 | 344.53% |
| HLF240510P00008500 | 5/1/2024 5:59 PM | 8.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 9 | 50.00% |
| HLF240510P00009000 | 5/6/2024 4:49 PM | 9 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 114 | 103.13% |
| HLF240510P00009500 | 5/7/2024 7:50 PM | 9.5 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 5 | 100 | 64.84% |
| HLF240510P00010000 | 5/7/2024 7:57 PM | 10 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 3 | 4 | 56.25% |
Related Tickers
POST Post Holdings, Inc.
105.43
+0.05%
USNA USANA Health Sciences, Inc.
44.74
+0.29%
K Kellanova
61.64
+2.66%
HAIN The Hain Celestial Group, Inc.
6.66
+1.22%
JJSF J&J Snack Foods Corp.
160.47
+16.37%
PPC Pilgrim's Pride Corporation
36.55
-0.27%
THS TreeHouse Foods, Inc.
35.51
+2.69%
KLG WK Kellogg Co
24.27
+3.10%
SOWG Sow Good Inc.
10.08
-0.69%
KHC The Kraft Heinz Company
35.81
+0.20%