Options Chain for HERBALIFE LTD COM SHS (HLF) - $8.31 as of 2/21/2025 8:33:08 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 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 6.20 | 7.30 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 5.20 | 7.20 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.00 | 4.20 | 5.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 3.30 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 8 | 3.72 | 0.97 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 2.35 | 2.65 | 2.52 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.91 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 1.50 | 1.70 | 1.25 | +0.15 | +13.64% | 5 | 87 | 0.70 | 0.79 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.62 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 0.45 | 0.60 | % | 0 | 0 | 0.69 | 0.43 | 0.20 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.27 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.71 | 0.16 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.09 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 1.85 | % | 0 | 0 | 2.28 | 0.04 | 0.04 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:03 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 | 9.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 500 | 1.12 | -0.03 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 0.05 | 0.20 | 0.16 | +0.01 | +6.67% | 10 | 8 | 0.83 | -0.09 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 11 | 67 | 0.78 | -0.21 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 0.15 | 0.70 | 0.60 | -0.25 | -29.42% | 6 | 42 | 0.51 | -0.38 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 0.50 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.57 | 0.20 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 1.20 | 2.05 | % | 0 | 0 | 0.76 | -0.73 | 0.16 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 11.00 | 2.75 | 3.80 | % | 0 | 0 | 1.75 | -0.84 | 0.12 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 3.60 | 4.90 | % | 0 | 0 | 2.21 | -0.91 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 4.40 | 6.70 | % | 0 | 0 | 2.91 | -0.96 | 0.04 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 5.60 | 7.80 | % | 0 | 0 | 3.15 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 6.60 | 8.80 | % | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 7.60 | 9.80 | % | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST |