Options Chain for HERBALIFE LTD COM SHS (HLF) - $6.84 as of 10/22/2024 2:18:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 2.00 | 4.70 | 5.50 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 3.00 | 3.70 | 4.60 | % | 0 | 0 | 3.92 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 4.00 | 2.40 | 3.60 | % | 0 | 0 | 2.86 | 0.93 | 0.05 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 5.00 | 1.95 | 2.15 | % | 0 | 0 | 0.95 | 0.84 | 0.09 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 6.00 | 1.25 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.71 | 0.15 | -0.01 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
| 7.00 | 0.70 | 0.85 | % | 0 | 0 | 0.95 | 0.53 | 0.19 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 8.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.33 | 0.19 | -0.01 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
| 9.00 | 0.15 | 0.25 | % | 0 | 0 | 0.80 | 0.18 | 0.15 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 10.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.09 | 0.09 | 0.00 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.06 | 0.06 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.03 | 0.03 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.01 | 0.02 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 4.00 | 0.05 | 0.15 | % | 0 | 0 | 1.26 | -0.07 | 0.05 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 5.00 | 0.20 | 0.30 | % | 0 | 0 | 1.16 | -0.16 | 0.09 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 6.00 | 0.45 | 0.55 | % | 0 | 0 | 1.03 | -0.29 | 0.15 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 7.00 | 0.85 | 1.00 | % | 0 | 0 | 0.94 | -0.47 | 0.19 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 8.00 | 1.45 | 1.60 | % | 0 | 0 | 0.84 | -0.67 | 0.19 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 9.00 | 2.20 | 2.55 | % | 0 | 0 | 0.72 | -0.82 | 0.15 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 10.00 | 2.80 | 3.30 | % | 0 | 0 | 1.69 | -0.91 | 0.09 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 11.00 | 4.10 | 4.80 | % | 0 | 0 | 1.88 | -0.94 | 0.06 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 12.00 | 4.30 | 5.80 | % | 0 | 0 | 2.05 | -0.97 | 0.03 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 13.00 | 6.10 | 6.90 | % | 0 | 0 | 2.33 | -0.99 | 0.02 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
| 14.00 | 7.10 | 7.70 | % | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST |