Options Chain for HERBALIFE LTD COM SHS (HLF) - $6.55 as of 1/22/2025 8:51:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 2.00 | 3.50 | 6.00 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 3.00 | 3.40 | 5.20 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 2.40 | 4.80 | % | 0 | 0 | 5.65 | 0.97 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 1.05 | 2.95 | 1.48 | 0.00 | 0.00% | 0 | 15 | 2.82 | 0.86 | 0.11 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 0.75 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.68 | 0.19 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 0.35 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 69 | 0.73 | 0.45 | 0.23 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.27 | 0.19 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.14 | 0.13 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.07 | 0.08 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.03 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 2.53 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 4.10 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 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 | 9.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 2.63 | -0.03 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | -0.14 | 0.11 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.32 | 0.19 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 0.70 | 0.90 | % | 0 | 0 | 0.65 | -0.55 | 0.23 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 8.00 | 1.00 | 1.80 | % | 0 | 0 | 1.05 | -0.73 | 0.19 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 2.20 | 4.50 | % | 0 | 0 | 3.36 | -0.86 | 0.13 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 3.20 | 5.40 | % | 0 | 0 | 3.47 | -0.93 | 0.08 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 4.20 | 6.40 | % | 0 | 0 | 3.67 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 5.20 | 7.20 | % | 0 | 0 | 3.62 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 6.20 | 8.20 | % | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST |