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 | 7.30 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 6.30 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 5.80 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 5.30 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 3.50 | 4.80 | 5.20 | 4.41 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 4.30 | 4.60 | 3.91 | 0.00 | 0.00% | 0 | 5 | 7.61 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 3.80 | 4.10 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 3.30 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.50 | 2.85 | 4.30 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 2.35 | 4.20 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 1.85 | 2.15 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 1.35 | 1.55 | 1.30 | +0.30 | +30.00% | 3 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.90 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.95 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.45 | 0.55 | 0.40 | +0.26 | +185.72% | 15 | 78 | 1.02 | 0.77 | 0.49 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.15 | 0.20 | 0.05 | -0.03 | -37.50% | 3 | 54 | 0.90 | 0.43 | 0.73 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 12 | 80 | 0.87 | 0.13 | 0.48 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.32 | 0.02 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.71 | 0.00 | 0.02 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 5.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | % | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:53 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 137 | 4.46 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 147 | 8.17 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 134 | 1.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.07 | -0.03 | -30.00% | 3 | 94 | 1.39 | -0.05 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.15 | -0.30 | -66.67% | 3 | 55 | 1.00 | -0.23 | 0.49 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 35 | 0.75 | -0.57 | 0.73 | -0.05 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.55 | 0.70 | 1.38 | +0.80 | +137.94% | 1 | 1 | 0.91 | -0.87 | 0.48 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.90 | 4.90 | % | 0 | 0 | 0.00 | -0.98 | 0.14 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 1.45 | 3.50 | % | 0 | 0 | 9.98 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.50 | 1.95 | 2.35 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 2.45 | 3.50 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.50 | 2.95 | 3.30 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 3.50 | 4.80 | % | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 4.00 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 4.50 | 5.10 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 5.50 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 6.50 | 6.70 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 7.50 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 8.50 | 9.30 | % | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |