Options Chain for HERBALIFE LTD COM SHS (HLF) - $9.38 as of 5/3/2024 4:00:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.40 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 1.00 | 7.20 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 1.50 | 6.70 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 2.00 | 7.40 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 2.50 | 7.00 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 3.00 | 6.50 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 3.50 | 5.90 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 4.00 | 5.40 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 4.50 | 5.00 | 5.30 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.00 | 3.30 | 6.40 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.50 | 3.90 | 5.80 | % | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 6.00 | 3.40 | 5.30 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 6.50 | 2.85 | 4.70 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 7.00 | 1.30 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 2 | 6.40 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 4:00:02 PM EST |
| 7.50 | 2.00 | 2.95 | % | 0 | 0 | 3.67 | 1.00 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 8.00 | 1.40 | 2.05 | 1.10 | 0.00 | 0.00% | 0 | 13 | 2.22 | 0.98 | 0.06 | 0.00 | 4/19/2024 | 5/3/2024 4:00:02 PM EST |
| 8.50 | 1.10 | 1.20 | 0.95 | +0.10 | +11.77% | 1 | 99 | 0.70 | 0.92 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 9.00 | 0.65 | 0.75 | 0.60 | +0.05 | +9.10% | 10 | 163 | 0.62 | 0.78 | 0.36 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 9.50 | 0.30 | 0.40 | 0.30 | -0.01 | -3.23% | 16 | 43 | 0.57 | 0.56 | 0.51 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 10.00 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 1 | 162 | 0.58 | 0.31 | 0.47 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.07 | -0.13 | -65.00% | 11 | 20 | 0.72 | 0.13 | 0.29 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 72 | 0.76 | 0.04 | 0.12 | -0.01 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.01 | 0.04 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.10 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 2.15 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.50 | 0.00 | 2.15 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.50 | 0.00 | 2.15 | % | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.15 | % | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 56 | 7.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 6.81 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 108 | 0.98 | -0.02 | 0.06 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 8.50 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.90 | -0.08 | 0.18 | -0.01 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 9.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 11 | 112 | 0.67 | -0.22 | 0.36 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 9.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 93 | 0.56 | -0.44 | 0.51 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.60 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.69 | 0.47 | -0.02 | 4/24/2024 | 5/3/2024 4:00:02 PM EST |
| 10.50 | 0.85 | 1.00 | % | 0 | 0 | 0.83 | -0.87 | 0.29 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 11.00 | 1.25 | 1.70 | % | 0 | 0 | 1.43 | -0.96 | 0.12 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 11.50 | 1.75 | 2.05 | % | 0 | 0 | 1.27 | -0.99 | 0.04 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 12.00 | 2.30 | 4.50 | % | 0 | 0 | 5.44 | -1.00 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 12.50 | 2.80 | 4.90 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 13.00 | 2.15 | 5.10 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 13.50 | 3.80 | 5.10 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.00 | 4.30 | 4.80 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.50 | 4.80 | 7.00 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 5.30 | 6.40 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.50 | 5.80 | 7.10 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.00 | 6.30 | 8.40 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.50 | 6.80 | 8.90 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.00 | 7.30 | 8.40 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.50 | 7.80 | 8.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 18.00 | 8.30 | 10.20 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST |