Options Chain for HERBALIFE LTD COM SHS (HLF) - $8.88 as of 4/26/2024 10:39:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.60 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 1.00 | 7.60 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 1.50 | 7.00 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 2.00 | 6.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 2.50 | 5.60 | 7.10 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 3.00 | 5.10 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 3.50 | 4.80 | 6.00 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 4.00 | 4.30 | 5.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 4.50 | 3.80 | 5.00 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 5.00 | 3.50 | 4.50 | % | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 5.50 | 3.10 | 4.00 | % | 0 | 0 | 8.57 | 0.99 | 0.02 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 6.00 | 2.65 | 3.50 | % | 0 | 0 | 6.24 | 0.97 | 0.04 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 6.50 | 2.10 | 2.50 | % | 0 | 0 | 3.00 | 0.93 | 0.07 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 7.00 | 1.80 | 2.00 | % | 0 | 0 | 0.93 | 0.88 | 0.10 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 7.50 | 1.40 | 1.60 | % | 0 | 0 | 0.81 | 0.81 | 0.14 | -0.03 | 4/25/2024 4:00:07 PM EST | |||
| 8.00 | 1.05 | 1.25 | 1.02 | 0.00 | 0.00% | 0 | 72 | 0.80 | 0.73 | 0.18 | -0.04 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 8.50 | 0.75 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.62 | 0.21 | -0.04 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 9.00 | 0.55 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 117 | 1.36 | 0.51 | 0.23 | -0.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 108 | 1.33 | 0.40 | 0.23 | -0.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 10.00 | 0.20 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 86 | 1.31 | 0.30 | 0.21 | -0.04 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 10.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.21 | 0.17 | -0.03 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 11.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.20 | 0.14 | 0.14 | -0.02 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.10 | 0.10 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.06 | 0.08 | -0.01 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.04 | 0.05 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.53 | 0.03 | 0.04 | -0.01 | 4/1/2024 | 4/25/2024 4:00:07 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.02 | 0.03 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.01 | 0.02 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.01 | 0.01 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.01 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 9.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | -0.01 | 0.02 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 31 | 2.04 | -0.03 | 0.04 | -0.01 | 4/8/2024 | 4/25/2024 4:00:07 PM EST |
| 6.50 | 0.05 | 0.15 | % | 0 | 0 | 1.68 | -0.07 | 0.07 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 380 | 1.48 | -0.12 | 0.10 | -0.02 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 7.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 196 | 1.40 | -0.19 | 0.14 | -0.03 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 8.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 29 | 1.41 | -0.27 | 0.18 | -0.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 8.50 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.35 | -0.38 | 0.21 | -0.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 9.00 | 0.80 | 0.95 | 0.85 | +0.08 | +10.39% | 1 | 17 | 1.39 | -0.49 | 0.23 | -0.04 | 4/26/2024 | 4/25/2024 4:00:07 PM EST |
| 9.50 | 1.10 | 1.25 | % | 0 | 0 | 1.37 | -0.60 | 0.23 | -0.04 | 4/25/2024 4:00:07 PM EST | |||
| 10.00 | 1.45 | 1.65 | % | 0 | 0 | 1.35 | -0.70 | 0.21 | -0.04 | 4/25/2024 4:00:07 PM EST | |||
| 10.50 | 1.85 | 2.00 | % | 0 | 0 | 1.61 | -0.79 | 0.17 | -0.03 | 4/25/2024 4:00:07 PM EST | |||
| 11.00 | 2.20 | 2.65 | % | 0 | 0 | 1.15 | -0.86 | 0.14 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 11.50 | 2.75 | 3.20 | % | 0 | 0 | 2.16 | -0.90 | 0.10 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 12.00 | 3.00 | 3.80 | % | 0 | 0 | 1.81 | -0.94 | 0.08 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 12.50 | 3.70 | 4.30 | % | 0 | 0 | 3.63 | -0.96 | 0.05 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 13.00 | 4.00 | 4.80 | % | 0 | 0 | 5.76 | -0.97 | 0.04 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 13.50 | 4.60 | 5.20 | % | 0 | 0 | 5.94 | -0.98 | 0.03 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 14.00 | 5.00 | 5.70 | % | 0 | 0 | 5.92 | -0.99 | 0.02 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 14.50 | 5.00 | 6.50 | % | 0 | 0 | 4.08 | -0.99 | 0.01 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 15.00 | 6.00 | 6.80 | % | 0 | 0 | 4.64 | -1.00 | 0.01 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 15.50 | 6.50 | 7.40 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 16.00 | 7.10 | 7.90 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 16.50 | 7.50 | 8.30 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 17.00 | 8.10 | 8.90 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 17.50 | 8.50 | 9.40 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 18.00 | 9.00 | 9.90 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |