Options Chain for HERBALIFE LTD COM SHS (HLF) - $7.96 as of 9/6/2024 3:48:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.80 | % | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 2.00 | 5.30 | 5.60 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 2.50 | 3.80 | 5.20 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 3.00 | 4.30 | 4.80 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 3.50 | 4.00 | 4.20 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 4.00 | 3.40 | 3.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 4.50 | 2.80 | 3.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 5.00 | 2.50 | 3.80 | % | 0 | 0 | 1.54 | 1.00 | 0.01 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 5.50 | 2.00 | 3.20 | % | 0 | 0 | 1.25 | 0.99 | 0.04 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 6.00 | 1.55 | 1.65 | % | 0 | 0 | 1.14 | 0.96 | 0.10 | -0.01 | 9/6/2024 4:00:07 PM EST | |||
| 6.50 | 1.10 | 1.20 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.89 | 0.20 | -0.01 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 7.00 | 0.65 | 0.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.79 | 0.32 | -0.01 | 8/21/2024 | 9/6/2024 4:00:07 PM EST |
| 7.50 | 0.35 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.62 | 0.39 | -0.02 | 8/16/2024 | 9/6/2024 4:00:07 PM EST |
| 8.00 | 0.15 | 0.25 | 0.35 | -0.35 | -50.00% | 15 | 627 | 0.50 | 0.42 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 8.50 | 0.05 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 622 | 0.55 | 0.24 | 0.28 | -0.01 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | -0.19 | -76.00% | 17 | 12 | 0.85 | 0.12 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 9.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.05 | 0.08 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 375 | 2.54 | 0.03 | 0.04 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 10.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.71 | 0.01 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 11.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.88 | 0.00 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 11.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 12.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 49 | 3.01 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:07 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 150 | 3.85 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.03 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 4.21 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 17.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:07 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.66 | 0.00 | 0.01 | 0.00 | 8/14/2024 | 9/6/2024 4:00:07 PM EST |
| 5.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 90 | 1.36 | -0.01 | 0.04 | 0.00 | 8/21/2024 | 9/6/2024 4:00:07 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.07 | -0.04 | 0.10 | -0.01 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 6.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.11 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 7.00 | 0.15 | 0.20 | 0.17 | +0.07 | +70.00% | 1 | 1,279 | 0.77 | -0.21 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 7.50 | 0.35 | 0.45 | 0.35 | +0.17 | +94.45% | 36 | 742 | 0.85 | -0.38 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 8.00 | 0.60 | 0.70 | 0.50 | +0.05 | +11.12% | 1 | 334 | 0.83 | -0.58 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 8.50 | 1.00 | 1.10 | 0.84 | +0.34 | +68.00% | 6 | 25 | 0.97 | -0.76 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 9.00 | 1.45 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.88 | 0.17 | -0.01 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 9.50 | 1.90 | 2.05 | 1.27 | 0.00 | 0.00% | 0 | 30 | 1.24 | -0.95 | 0.08 | 0.00 | 8/22/2024 | 9/6/2024 4:00:07 PM EST |
| 10.00 | 2.20 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 65 | 1.52 | -0.97 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 10.50 | 2.90 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 9 | 1.40 | -0.99 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 11.00 | 3.40 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 28 | 1.54 | -1.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 11.50 | 3.90 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 34 | 1.66 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 12.00 | 4.40 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 12 | 1.77 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 12.50 | 4.80 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.88 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 13.00 | 5.20 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 13.50 | 4.50 | 6.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 14.00 | 6.40 | 6.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 15.00 | 7.40 | 7.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 16.00 | 8.40 | 8.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 17.00 | 9.40 | 9.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 17.50 | 9.70 | 10.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 20.00 | 12.20 | 12.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 22.50 | 14.80 | 15.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST |