Options Chain for HERBALIFE LTD COM SHS (HLF) - $7.52 as of 5/28/2025 6:09:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 5.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 5.00 | 2.65 | 2.90 | 2.06 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.96 | 0.04 | 0.00 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 7.50 | 0.80 | 0.90 | 0.90 | +0.08 | +9.76% | 109 | 1,796 | 0.64 | 0.60 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 10.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.17 | 0.14 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.03 | 0.03 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,000 | 0.92 | -0.04 | 0.04 | 0.00 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 7.50 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.40 | 0.21 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 10.00 | 2.35 | 2.75 | % | 0 | 0 | 0.84 | -0.83 | 0.14 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 12.50 | 4.70 | 5.00 | % | 0 | 0 | 1.88 | -0.97 | 0.03 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 15.00 | 7.20 | 7.50 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST |