Options Chain for HERBALIFE LTD COM SHS (HLF) - $7.92 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 6.30 | 8.00 | % | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 5.30 | 6.80 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 4.30 | 5.90 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 3.40 | 5.30 | % | 0 | 0 | 4.14 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 2.40 | 3.60 | 2.07 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.94 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 1.55 | 2.80 | 2.09 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.83 | 0.12 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.95 | 1.10 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.66 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.45 | 0.60 | 0.45 | +0.15 | +50.00% | 20 | 23 | 0.66 | 0.46 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.15 | 0.25 | % | 0 | 0 | 0.60 | 0.27 | 0.18 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.15 | 0.13 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.08 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 1.99 | 0.04 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.40 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.65 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 1.93 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 61 | 2.17 | -0.06 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.20 | 0.35 | % | 0 | 0 | 0.72 | -0.17 | 0.12 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 0.50 | 1.25 | 1.09 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.34 | 0.18 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.40 | 1.45 | 1.43 | % | 1 | 0 | 0.85 | -0.54 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 10.00 | 1.70 | 2.50 | % | 0 | 0 | 1.26 | -0.73 | 0.18 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 1.65 | 3.70 | % | 0 | 0 | 1.93 | -0.85 | 0.13 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 3.10 | 5.70 | % | 0 | 0 | 3.08 | -0.92 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 4.50 | 6.20 | % | 0 | 0 | 2.80 | -0.96 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 5.50 | 7.50 | % | 0 | 0 | 3.25 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 6.50 | 8.00 | % | 0 | 0 | 2.93 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 7.50 | 9.70 | % | 0 | 0 | 3.72 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST |