HLF - Herbalife Nutrition Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF190920C000275002019-08-21 10:39AM EDT27.507.4712.7516.850.00-3022499.61%
HLF190920C000340002019-09-03 12:57PM EDT34.001.036.3010.600.00-3042128.52%
HLF190920C000345002019-09-03 12:56PM EDT34.500.765.7510.200.00-1531126.95%
HLF190920C000350002019-09-11 1:46PM EDT35.007.455.959.400.00-32,002150.78%
HLF190920C000355002019-09-05 10:16AM EDT35.501.056.458.150.00-152156.84%
HLF190920C000360002019-09-16 12:59PM EDT36.006.075.758.50+3.22+112.98%132179.49%
HLF190920C000365002019-09-06 9:58AM EDT36.501.054.257.550.00-24182.81%
HLF190920C000370002019-09-16 12:59PM EDT37.004.955.007.05+2.45+98.00%147151.17%
HLF190920C000375002019-09-13 3:24PM EDT37.502.843.356.850.00-1860100.78%
HLF190920C000380002019-09-11 10:14AM EDT38.002.803.954.600.00-1446292.77%
HLF190920C000385002019-09-09 10:10AM EDT38.500.933.455.900.00-6854133.69%
HLF190920C000390002019-09-11 11:57AM EDT39.002.392.994.600.00-51694.34%
HLF190920C000400002019-09-16 1:02PM EDT40.002.102.142.59+0.10+5.00%671759.38%
HLF190920C000405002019-09-13 10:42AM EDT40.501.201.772.200.00-10010259.47%
HLF190920C000410002019-09-16 9:30AM EDT41.001.161.411.64-0.08-6.45%42645.80%
HLF190920C000415002019-09-16 12:47PM EDT41.500.911.051.22-0.08-8.08%21241.41%
HLF190920C000420002019-09-16 2:00PM EDT42.000.800.751.01+0.30+60.00%1025647.07%
HLF190920C000425002019-09-16 3:00PM EDT42.500.510.510.59+0.30+142.86%928537.70%
HLF190920C000430002019-09-16 2:08PM EDT43.000.320.310.37+0.06+23.08%184536.33%
HLF190920C000435002019-09-16 12:12AM EDT43.500.200.160.220.00--135.74%
HLF190920C000440002019-09-16 2:59PM EDT44.000.120.080.13+0.07+140.00%6135.94%
HLF190920C000450002019-09-13 9:32AM EDT45.000.060.000.110.00-56046.88%
HLF190920C000475002019-09-09 1:26PM EDT47.500.030.000.060.00-313157.81%
HLF190920C000500002019-09-09 1:41PM EDT50.000.030.000.010.00-410662.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF190920P000275002019-09-10 2:57PM EDT27.500.030.000.060.00-11185.94%
HLF190920P000300002019-09-10 2:57PM EDT30.000.040.000.060.00-1423151.56%
HLF190920P000310002019-09-06 1:05PM EDT31.000.030.000.060.00-15139.06%
HLF190920P000315002019-08-27 10:14AM EDT31.500.330.000.060.00-910132.81%
HLF190920P000320002019-09-09 10:35AM EDT32.000.050.000.060.00-14126.56%
HLF190920P000325002019-09-11 10:22AM EDT32.500.040.000.010.00-16896.88%
HLF190920P000330002019-09-03 3:25PM EDT33.000.680.000.060.00-29114.06%
HLF190920P000335002019-09-12 2:04PM EDT33.500.050.000.060.00-113107.81%
HLF190920P000340002019-09-11 10:23AM EDT34.000.050.000.060.00-133102.34%
HLF190920P000345002019-09-04 3:20PM EDT34.500.760.000.060.00-105796.09%
HLF190920P000350002019-09-11 10:25AM EDT35.000.050.000.080.00-224694.53%
HLF190920P000355002019-09-09 10:23AM EDT35.500.170.000.110.00-24693.75%
HLF190920P000360002019-09-16 12:59PM EDT36.000.090.000.15-0.11-55.00%17392.97%
HLF190920P000365002019-09-09 10:23AM EDT36.500.290.020.160.00-3489.84%
HLF190920P000370002019-09-11 9:52AM EDT37.000.15-0.200.00--26100.78%
HLF190920P000375002019-09-11 2:57PM EDT37.500.080.000.220.00-337280.08%
HLF190920P000380002019-09-11 12:36PM EDT38.000.170.000.100.00--2061.72%
HLF190920P000385002019-09-09 10:52AM EDT38.500.700.010.180.00--464.06%
HLF190920P000390002019-09-11 3:24PM EDT39.000.210.000.150.00--12253.91%
HLF190920P000395002019-09-11 3:43PM EDT39.500.210.070.130.00--351.17%
HLF190920P000400002019-09-12 3:40PM EDT40.000.310.090.180.00-2225452.93%
HLF190920P000405002019-09-16 12:12AM EDT40.500.350.120.200.00--646.68%
HLF190920P000410002019-09-16 2:11PM EDT41.000.230.210.27-0.47-67.14%7343.65%
HLF190920P000420002019-09-16 3:40PM EDT42.000.540.450.52-0.19-26.03%371538.38%
HLF190920P000425002019-09-13 3:59PM EDT42.501.070.650.790.00-307539.94%
HLF190920P000440002019-09-11 1:26PM EDT44.002.701.501.950.00--249.02%
HLF190920P000450002019-08-12 2:42PM EDT45.007.981.534.450.00-1067.38%
HLF190920P000475002019-08-02 9:45AM EDT47.507.669.2511.150.00-10394.14%