HLF - Herbalife Nutrition Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF190726C000375002019-07-05 10:41AM EDT37.505.332.863.350.00-1078.52%
HLF190726C000400002019-07-19 9:55AM EDT40.002.200.840.950.00-12037.50%
HLF190726C000405002019-07-23 3:48PM EDT40.500.580.560.60-0.25-30.12%14033.59%
HLF190726C000410002019-07-23 1:44PM EDT41.000.400.290.38-0.12-23.08%36033.69%
HLF190726C000415002019-07-22 2:56PM EDT41.500.550.190.230.00-356033.99%
HLF190726C000420002019-07-23 10:21AM EDT42.000.160.070.17-0.06-27.27%157037.89%
HLF190726C000425002019-07-17 11:57AM EDT42.500.220.020.100.00-2038.28%
HLF190726C000430002019-07-23 11:03AM EDT43.000.050.000.13-0.01-16.67%11048.44%
HLF190726C000435002019-07-22 2:56PM EDT43.500.050.000.290.00-95056.64%
HLF190726C000440002019-07-19 11:54AM EDT44.000.070.000.230.00-2058.98%
HLF190726C000445002019-07-19 11:31AM EDT44.500.060.000.190.00-4062.11%
HLF190726C000450002019-07-19 2:22PM EDT45.000.030.000.100.00-9058.98%
HLF190726C000455002019-07-01 1:45PM EDT45.500.510.000.150.00--069.14%
HLF190726C000460002019-07-05 12:15PM EDT46.000.440.000.140.00-3073.44%
HLF190726C000465002019-07-10 10:59AM EDT46.500.130.020.120.00-34078.13%
HLF190726C000470002019-07-19 9:46AM EDT47.000.100.000.100.00-19078.13%
HLF190726C000475002019-07-10 10:58AM EDT47.500.070.000.090.00-18080.86%
HLF190726C000480002019-07-08 10:24AM EDT48.000.120.010.080.00-5085.16%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLF190726P000350002019-07-15 3:13PM EDT35.000.010.000.230.00-7095.31%
HLF190726P000360002019-07-10 11:41AM EDT36.000.120.000.280.00-4084.77%
HLF190726P000365002019-07-17 2:04PM EDT36.500.100.000.040.00-2051.56%
HLF190726P000370002019-07-17 10:19AM EDT37.000.160.010.100.00-115555.47%
HLF190726P000375002019-07-19 11:30AM EDT37.500.020.000.320.00-4064.45%
HLF190726P000380002019-07-19 2:22PM EDT38.000.080.020.060.00-13043.36%
HLF190726P000385002019-07-22 10:58AM EDT38.500.070.040.080.00-8039.45%
HLF190726P000390002019-07-22 12:20PM EDT39.000.120.080.120.00-5036.52%
HLF190726P000395002019-07-22 11:05AM EDT39.500.170.150.200.00-7034.86%
HLF190726P000400002019-07-22 11:03AM EDT40.000.270.280.320.00-1033.01%
HLF190726P000405002019-07-23 11:05AM EDT40.500.550.470.53+0.06+12.24%2033.01%
HLF190726P000410002019-07-23 10:53AM EDT41.000.850.750.85+0.35+70.00%3035.55%
HLF190726P000415002019-07-22 3:17PM EDT41.500.691.051.250.00-10039.65%
HLF190726P000420002019-07-18 2:24PM EDT42.001.041.411.620.00-100038.67%
HLF190726P000425002019-07-22 3:24PM EDT42.501.461.842.100.00-22044.53%
HLF190726P000430002019-07-19 3:10PM EDT43.002.042.342.720.00-15062.70%
HLF190726P000435002019-07-11 1:04PM EDT43.502.222.763.150.00-1063.48%
HLF190726P000450002019-07-05 12:28PM EDT45.002.824.004.900.00-10107.23%
HLF190726P000455002019-06-21 10:29AM EDT45.504.304.254.800.00-220.00%
HLF190726P000465002019-06-21 10:10AM EDT46.505.355.105.700.00-550.00%