HLF - Herbalife Nutrition Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF180601C000375002018-05-18 11:53PM EDT37.5014.0213.8018.500.00-02234.23%
HLF180601C000467502018-05-18 11:53PM EDT46.756.784.558.950.00-02124.12%
HLF180601C000480002018-05-18 11:53PM EDT48.007.923.507.800.00-08114.55%
HLF180601C000497502018-05-18 11:53PM EDT49.754.102.435.100.00-0868.75%
HLF180601C000500002018-05-18 11:53PM EDT50.004.082.205.550.00-0686.82%
HLF180601C000505002018-05-18 11:53PM EDT50.502.471.845.150.00-0284.42%
HLF180601C000510002018-05-18 11:53PM EDT51.003.231.474.650.00-0479.15%
HLF180601C000515002018-05-18 11:53PM EDT51.502.380.892.970.00-2441.46%
HLF180601C000520002018-05-18 11:53PM EDT52.002.511.632.400.00-23434.86%
HLF180601C000525002018-05-18 11:53PM EDT52.503.300.143.050.00-01260.11%
HLF180601C000530002018-05-18 11:53PM EDT53.002.560.001.460.00-41726.76%
HLF180601C000535002018-05-18 11:53PM EDT53.501.880.851.270.00-07028.91%
HLF180601C000540002018-05-18 11:53PM EDT54.000.730.650.840.00-226824.22%
HLF180601C000545002018-05-18 11:53PM EDT54.501.350.420.770.00-01427.64%
HLF180601C000550002018-05-18 11:53PM EDT55.001.830.000.500.00-0424.95%
HLF180601C000555002018-05-18 11:53PM EDT55.500.910.000.480.00-2228.37%
HLF180601C000560002018-05-18 11:53PM EDT56.000.750.000.400.00-21429.59%
HLF180601C000565002018-05-18 11:53PM EDT56.500.860.000.340.00-02830.91%
HLF180601C000570002018-05-18 11:53PM EDT57.000.580.000.290.00-0432.23%
HLF180601C000575002018-05-18 11:53PM EDT57.500.680.000.250.00-0233.50%
HLF180601C000595002018-05-18 11:53PM EDT59.500.050.000.050.00-21630.66%
HLF180601C000750002018-04-20 11:52PM EDT75.0028.0425.9030.400.00-11879.83%
HLF180601C000935002018-04-30 9:36AM EDT93.5013.5515.5019.200.00-11661.62%
HLF180601C000960002018-05-08 11:06AM EDT96.0015.8413.5517.600.00-44626.07%
HLF180601C000995002018-04-27 12:59PM EDT99.508.207.908.250.00-44450.44%
HLF180601C001000002018-04-27 12:59PM EDT100.008.157.557.900.00-33442.97%
HLF180601C001010002018-04-24 1:02PM EDT101.004.935.307.100.00-11405.47%
HLF180601C001020002018-04-27 12:59PM EDT102.006.456.206.550.00-22413.33%
HLF180601C001030002018-04-24 1:50PM EDT103.003.615.455.850.00-12396.39%
HLF180601C001040002018-05-04 9:41AM EDT104.005.757.009.20+0.55+10.58%116465.19%
HLF180601C001050002018-05-04 1:20PM EDT105.006.606.158.50+3.78+134.04%17447.85%
HLF180601C001060002018-05-04 9:42AM EDT106.004.505.457.35+0.80+21.62%716425.93%
HLF180601C001070002018-05-04 9:41AM EDT107.003.754.806.10+0.10+2.74%135402.34%
HLF180601C001080002018-05-01 12:24PM EDT108.003.104.105.350.00-224384.08%
HLF180601C001090002018-05-04 11:47PM EDT109.002.703.504.550.00-70365.53%
HLF180601C001100002018-05-10 2:34PM EDT110.003.653.004.600.00-12361.04%
HLF180601C001120002018-05-09 3:38PM EDT112.002.302.012.520.00-16312.60%
HLF180601C001130002018-05-09 1:35PM EDT113.001.721.562.040.00-1014295.90%
HLF180601C001150002018-05-10 11:03AM EDT115.001.360.881.230.00-21264.26%
HLF180601C001190002018-05-08 9:30AM EDT119.000.650.001.410.00-18250.49%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF180601P000375002018-05-18 11:54PM EDT37.500.040.000.130.00-18223494.53%
HLF180601P000400002018-05-18 11:54PM EDT40.000.220.000.160.00-0282.42%
HLF180601P000425002018-05-18 11:54PM EDT42.500.250.000.250.00-0873.44%
HLF180601P000470002018-05-18 11:54PM EDT47.000.550.000.250.00-075055.27%
HLF180601P000475002018-05-18 11:54PM EDT47.500.040.000.280.00-247053.71%
HLF180601P000480002018-05-18 11:54PM EDT48.000.350.000.290.00-03850.78%
HLF180601P000487502018-05-18 11:54PM EDT48.750.070.000.340.00-32048.05%
HLF180601P000490002018-05-18 11:54PM EDT49.000.700.000.470.00-0451.76%
HLF180601P000495002018-05-18 11:54PM EDT49.500.250.000.370.00-04444.04%
HLF180601P000497502018-05-18 11:54PM EDT49.750.930.000.390.00-01842.97%
HLF180601P000500002018-05-18 11:54PM EDT50.000.200.150.290.00-422437.06%
HLF180601P000505002018-05-18 11:54PM EDT50.500.060.000.290.00-21433.50%
HLF180601P000515002018-05-18 11:54PM EDT51.500.240.080.440.00-22131.35%
HLF180601P000520002018-05-18 11:54PM EDT52.000.600.340.560.00-24230.86%
HLF180601P000525002018-05-18 11:54PM EDT52.500.670.470.690.00-762129.88%
HLF180601P000530002018-05-18 11:54PM EDT53.000.790.580.850.00-23129.05%
HLF180601P000535002018-05-18 11:54PM EDT53.501.010.741.060.00-91228.66%
HLF180601P000540002018-05-18 11:54PM EDT54.001.301.001.350.00-1011429.44%
HLF180601P000545002018-05-18 11:54PM EDT54.500.830.631.570.00-0227.64%
HLF180601P000550002018-05-18 11:54PM EDT55.001.891.042.750.00-10410049.76%
HLF180601P000555002018-05-18 11:54PM EDT55.502.241.762.390.00-576131.54%
HLF180601P000560002018-05-18 11:54PM EDT56.001.811.113.750.00-42558.84%
HLF180601P000565002018-05-18 11:54PM EDT56.501.321.824.050.00-0657.76%
HLF180601P000575002018-05-18 11:54PM EDT57.502.571.796.200.00-01496.14%
HLF180601P000750002018-04-27 1:06PM EDT75.000.160.080.28+0.01+6.67%110200.00%
HLF180601P000850002018-04-20 11:52PM EDT85.000.500.390.590.00-140.00%
HLF180601P000940002018-05-03 3:35PM EDT94.001.100.120.820.00-3686920.00%
HLF180601P000950002018-04-26 1:51PM EDT95.001.000.110.950.00-11470.00%
HLF180601P000960002018-05-04 2:42PM EDT96.000.700.170.80-1.08-60.67%6150.00%
HLF180601P000975002018-05-14 12:12PM EDT97.500.250.200.40-0.15-37.50%1140.00%
HLF180601P000980002018-04-20 11:52PM EDT98.002.630.261.640.00-220.00%
HLF180601P000990002018-05-07 12:27PM EDT99.000.490.000.600.00-20220.00%
HLF180601P000995002018-05-04 11:47PM EDT99.501.860.341.820.00-990.00%
HLF180601P001000002018-05-11 2:24PM EDT100.000.360.360.62-0.44-55.00%21100.00%
HLF180601P001010002018-05-07 3:29PM EDT101.000.440.041.720.00-270.00%
HLF180601P001030002018-05-10 1:46PM EDT103.000.560.550.710.00-1100.00%
HLF180601P001040002018-05-08 10:08AM EDT104.000.680.471.580.00-1200.00%
HLF180601P001050002018-05-10 2:34PM EDT105.000.850.632.270.00-13070.00%
HLF180601P001060002018-05-11 3:27PM EDT106.000.960.831.11-0.04-4.00%3110.00%
HLF180601P001070002018-05-09 3:38PM EDT107.001.300.951.300.00-130.00%
HLF180601P001080002018-05-08 9:35AM EDT108.001.221.112.420.00-50550.00%
HLF180601P001090002018-05-11 11:52PM EDT109.001.661.341.780.00-110.00%
HLF180601P001100002018-05-11 11:52PM EDT110.001.721.672.110.00-50500.00%
HLF180601P001110002018-05-09 10:30AM EDT111.002.961.982.500.00-1030.00%
HLF180601P001120002018-05-09 1:52PM EDT112.003.202.433.100.00-2130.00%
HLF180601P001130002018-05-07 2:01PM EDT113.002.632.943.650.00-130.00%
HLF180601P001150002018-05-11 11:52PM EDT115.005.134.404.900.00-250.00%