HLF - Herbalife Nutrition Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF191018C000275002019-09-12 9:54AM EDT27.5013.409.6013.800.00-2075385.16%
HLF191018C000300002019-09-06 3:07PM EDT30.007.457.0011.350.00-10309.38%
HLF191018C000325002019-10-10 3:42PM EDT32.506.055.756.300.00-210164.06%
HLF191018C000330002019-10-03 10:13AM EDT33.002.345.055.950.00--6149.61%
HLF191018C000340002019-10-04 3:08PM EDT34.003.454.254.750.00-513127.73%
HLF191018C000345002019-10-08 11:33AM EDT34.503.303.754.250.00-715116.60%
HLF191018C000350002019-10-04 3:08PM EDT35.002.573.403.850.00-441,885119.14%
HLF191018C000355002019-10-14 2:08PM EDT35.503.482.753.250.00-1994.14%
HLF191018C000360002019-10-10 1:45PM EDT36.002.221.953.150.00-26987.70%
HLF191018C000365002019-10-10 1:29PM EDT36.501.792.092.300.00-2111388.48%
HLF191018C000370002019-10-11 3:53PM EDT37.002.001.571.760.00-29072.46%
HLF191018C000375002019-10-14 3:45PM EDT37.501.411.191.280.00-71,57863.67%
HLF191018C000380002019-10-15 9:35AM EDT38.000.810.820.87-0.18-18.18%735655.76%
HLF191018C000385002019-10-15 11:15AM EDT38.500.590.510.56-0.42-41.58%329750.20%
HLF191018C000390002019-10-15 1:07PM EDT39.000.300.290.33-0.16-34.78%412448.05%
HLF191018C000395002019-10-15 12:52PM EDT39.500.150.160.19-0.14-48.28%111746.68%
HLF191018C000400002019-10-15 3:18PM EDT40.000.050.070.09-0.12-70.59%31,22544.14%
HLF191018C000405002019-10-14 2:36PM EDT40.500.080.030.080.00-128250.39%
HLF191018C000410002019-10-14 10:30AM EDT41.000.050.000.110.00-49052.73%
HLF191018C000415002019-10-15 1:37PM EDT41.500.020.000.12-0.01-33.33%1413560.55%
HLF191018C000420002019-10-09 12:06PM EDT42.000.080.030.090.00-203467.19%
HLF191018C000425002019-10-07 10:52AM EDT42.500.040.000.070.00-413866.41%
HLF191018C000430002019-09-25 12:13PM EDT43.000.160.000.060.00--2070.31%
HLF191018C000440002019-09-27 9:52AM EDT44.000.070.000.060.00-14581.25%
HLF191018C000450002019-10-11 12:44PM EDT45.000.010.000.060.00-4014291.41%
HLF191018C000460002019-09-30 1:13PM EDT46.000.020.000.060.00--2101.56%
HLF191018C000475002019-09-20 12:52PM EDT47.500.010.000.060.00-49115.63%
HLF191018C000500002019-09-16 12:12AM EDT50.000.07-0.060.00-1011153.91%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF191018P000250002019-09-09 12:36PM EDT25.000.040.000.360.00-58288.28%
HLF191018P000275002019-09-11 2:54PM EDT27.500.100.000.360.00-249233.59%
HLF191018P000300002019-10-14 10:17AM EDT30.000.030.000.060.00-256129.69%
HLF191018P000320002019-10-03 2:45PM EDT32.000.140.000.070.00--47101.56%
HLF191018P000325002019-10-07 3:53PM EDT32.500.060.000.080.00-5218396.09%
HLF191018P000330002019-10-08 2:29PM EDT33.000.060.000.100.00-114992.19%
HLF191018P000340002019-10-09 12:06PM EDT34.000.060.000.150.00-274783.20%
HLF191018P000345002019-10-03 3:20PM EDT34.500.370.000.170.00-52876.95%
HLF191018P000350002019-10-11 1:26PM EDT35.000.050.000.030.00-3722954.69%
HLF191018P000355002019-10-09 2:34PM EDT35.500.110.010.050.00-82552.34%
HLF191018P000360002019-10-11 9:38AM EDT36.000.060.040.110.00-39354.69%
HLF191018P000365002019-10-15 10:26AM EDT36.500.060.050.07-0.06-50.00%110239.45%
HLF191018P000370002019-10-15 11:15AM EDT37.000.120.100.15+0.01+9.09%130939.84%
HLF191018P000375002019-10-15 9:30AM EDT37.500.320.170.23+0.12+60.00%103,28535.65%
HLF191018P000380002019-10-15 11:15AM EDT38.000.260.290.32-0.06-18.75%2232228.32%
HLF191018P000385002019-10-15 11:06AM EDT38.500.440.470.51+0.04+10.00%1624421.88%
HLF191018P000390002019-10-15 3:43PM EDT39.001.050.750.75+0.39+59.09%39190.00%
HLF191018P000395002019-10-15 11:10AM EDT39.501.021.101.13-0.05-4.67%101180.00%
HLF191018P000400002019-10-15 12:13PM EDT40.001.541.491.58+0.12+8.45%22610.00%
HLF191018P000405002019-10-11 2:18PM EDT40.501.471.482.580.00-838869.73%
HLF191018P000410002019-10-10 11:00AM EDT41.002.671.964.400.00--1789.65%
HLF191018P000415002019-09-26 9:32AM EDT41.502.982.523.200.00--310.00%
HLF191018P000425002019-09-23 10:46AM EDT42.502.883.804.000.00-2570.00%
HLF191018P000430002019-09-23 9:51AM EDT43.003.353.954.700.00--40.00%
HLF191018P000450002019-10-07 11:21AM EDT45.007.695.907.750.00-25216.02%
HLF191018P000475002019-09-23 10:40AM EDT47.507.697.8010.900.00--050.00%
HLF191018P000500002019-09-24 3:22PM EDT50.0011.169.9013.150.00-20330.66%