Singapore markets open in 6 hours
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.47 +54.79 (+1.04%) Dow
39,843.62 +285.51 (+0.72%) Nasdaq
16,730.31 +219.13 (+1.33%) Bitcoin USD
65,507.65 +4,119.00 (+6.71%) CMC Crypto 200
1,380.72 +112.77 (+8.89%)
Herbalife Ltd. (HLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517C00002500 | 2024-02-22 11:34AM EDT | 2.50 | 5.90 | 5.30 | 6.80 | 0.00 | - | 2 | 5 | 0.00% |
| HLF240517C00005000 | 2024-05-09 10:10AM EDT | 5.00 | 5.60 | 6.00 | 6.30 | 0.00 | - | 6 | 9 | 575.00% |
| HLF240517C00007500 | 2024-05-08 3:58PM EDT | 7.50 | 2.80 | 3.50 | 4.20 | 0.00 | - | 1 | 65 | 355.47% |
| HLF240517C00008500 | 2024-05-13 10:29AM EDT | 8.50 | 2.97 | 2.55 | 2.70 | 0.00 | - | 4 | 6 | 50.00% |
| HLF240517C00009000 | 2024-05-13 10:29AM EDT | 9.00 | 2.45 | 2.05 | 2.40 | 0.00 | - | 7 | 39 | 143.75% |
| HLF240517C00009500 | 2024-05-14 12:07PM EDT | 9.50 | 1.65 | 1.55 | 1.70 | 0.00 | - | 2 | 110 | 50.00% |
| HLF240517C00010000 | 2024-05-15 11:27AM EDT | 10.00 | 1.23 | 0.95 | 1.25 | +0.23 | +23.00% | 1 | 1,839 | 100.78% |
| HLF240517C00010500 | 2024-05-14 9:46AM EDT | 10.50 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 61 | 67.19% |
| HLF240517C00011000 | 2024-05-15 10:33AM EDT | 11.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 6 | 117 | 58.98% |
| HLF240517C00011500 | 2024-05-14 12:22PM EDT | 11.50 | 0.24 | 0.15 | 0.20 | 0.00 | - | 10 | 77 | 73.44% |
| HLF240517C00012000 | 2024-05-15 9:55AM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 1,709 | 79.69% |
| HLF240517C00012500 | 2024-05-14 12:22PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 95.31% |
| HLF240517C00013000 | 2024-05-13 2:00PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 118.75% |
| HLF240517C00014500 | 2024-05-13 9:45AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 156.25% |
| HLF240517C00015000 | 2024-03-28 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,890 | 343.75% |
| HLF240517C00017500 | 2024-04-26 9:47AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 596 | 50.00% |
| HLF240517C00020000 | 2024-02-15 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 415.63% |
| HLF240517C00022500 | 2023-11-21 3:21PM EDT | 22.50 | 0.23 | 0.60 | 0.85 | 0.00 | - | - | 2 | 717.97% |
| HLF240517C00027500 | 2024-01-02 3:29PM EDT | 27.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 697.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF240517P00002500 | 2024-02-15 12:00PM EDT | 2.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 231 | 241 | 1,440.63% |
| HLF240517P00005000 | 2024-04-04 2:51PM EDT | 5.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 3,992 | 679.69% |
| HLF240517P00007000 | 2024-05-01 3:40PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 35 | 535.94% |
| HLF240517P00007500 | 2024-05-14 12:17PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,122 | 478.13% |
| HLF240517P00008000 | 2024-05-02 3:32PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 31 | 422.66% |
| HLF240517P00008500 | 2024-05-07 9:30AM EDT | 8.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 211 | 370.31% |
| HLF240517P00009000 | 2024-05-09 9:35AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 74 | 319.53% |
| HLF240517P00009500 | 2024-05-09 2:54PM EDT | 9.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 269.53% |
| HLF240517P00010000 | 2024-05-14 12:26PM EDT | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 7,960 | 84.38% |
| HLF240517P00010500 | 2024-05-14 11:59AM EDT | 10.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 15 | 78.13% |
| HLF240517P00011000 | 2024-05-10 11:31AM EDT | 11.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | - | 10 | 71.88% |
| HLF240517P00011500 | 2024-05-13 10:48AM EDT | 11.50 | 0.36 | 0.45 | 0.60 | 0.00 | - | 8 | 8 | 86.72% |
| HLF240517P00012000 | 2024-05-13 10:48AM EDT | 12.00 | 0.65 | 0.90 | 1.00 | 0.00 | - | 1 | 1 | 104.69% |
| HLF240517P00012500 | 2024-05-03 9:50AM EDT | 12.50 | 3.15 | 1.35 | 1.50 | 0.00 | - | 2 | 228 | 127.34% |
| HLF240517P00015000 | 2024-03-11 9:38AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| HLF240517P00017500 | 2024-01-02 3:41PM EDT | 17.50 | 3.60 | 5.30 | 5.50 | 0.00 | - | 36 | 280 | 0.00% |
| HLF240517P00025000 | 2024-02-21 11:00AM EDT | 25.00 | 16.80 | 15.10 | 16.20 | 0.00 | - | 1 | 0 | 1,100.78% |
| HLF240517P00027500 | 2023-10-16 10:07AM EDT | 27.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLF240517P00030000 | 2024-03-15 3:22PM EDT | 30.00 | 21.05 | 21.60 | 22.20 | 0.00 | - | - | 0 | 1,525.00% |
© 2024 Yahoo. All rights reserved.