Options Chain for HERBALIFE LTD COM SHS (HLF) - $8.81 as of 4/29/2024 1:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 2.00 | 6.00 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 3.00 | 5.60 | 6.60 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 4.00 | 4.50 | 6.90 | % | 0 | 0 | 6.70 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 5.00 | 3.70 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 7 | 4.32 | 0.98 | 0.02 | 0.00 | 4/15/2024 | 4/29/2024 12:58:56 PM EST |
| 6.00 | 2.40 | 3.00 | % | 0 | 0 | 1.34 | 0.91 | 0.06 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 7.00 | 1.85 | 2.15 | % | 0 | 0 | 0.96 | 0.82 | 0.10 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 8.00 | 1.30 | 1.40 | 1.37 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.68 | 0.15 | -0.01 | 4/18/2024 | 4/29/2024 12:58:56 PM EST |
| 9.00 | 0.75 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.51 | 0.17 | -0.01 | 4/16/2024 | 4/29/2024 12:58:56 PM EST |
| 10.00 | 0.40 | 0.55 | 0.44 | -0.18 | -29.04% | 2 | 9 | 0.86 | 0.35 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 11.00 | 0.20 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.22 | 0.13 | -0.01 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 12.00 | 0.10 | 0.20 | % | 0 | 0 | 0.88 | 0.14 | 0.10 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 13.00 | 0.05 | 0.10 | % | 0 | 0 | 0.87 | 0.09 | 0.07 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.04 | 0.04 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.02 | 0.03 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:56 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 | 4/29/2024 12:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | -0.02 | 0.02 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 6.00 | 0.10 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 20 | 1.06 | -0.09 | 0.06 | -0.01 | 4/15/2024 | 4/29/2024 12:58:56 PM EST |
| 7.00 | 0.25 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 25 | 1.00 | -0.18 | 0.10 | -0.01 | 4/16/2024 | 4/29/2024 12:58:56 PM EST |
| 8.00 | 0.50 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.32 | 0.15 | -0.01 | 4/15/2024 | 4/29/2024 12:58:56 PM EST |
| 9.00 | 0.95 | 1.10 | 1.15 | % | 1 | 0 | 0.88 | -0.49 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 12:58:56 PM EST | |
| 10.00 | 1.65 | 1.75 | 1.44 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.65 | 0.17 | -0.01 | 4/24/2024 | 4/29/2024 12:58:56 PM EST |
| 11.00 | 2.30 | 2.55 | % | 0 | 0 | 0.71 | -0.78 | 0.13 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 12.00 | 3.20 | 3.50 | % | 0 | 0 | 1.05 | -0.86 | 0.10 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 13.00 | 4.10 | 5.30 | % | 0 | 0 | 2.14 | -0.91 | 0.07 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 14.00 | 5.10 | 7.10 | % | 0 | 0 | 3.10 | -0.96 | 0.04 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 15.00 | 6.10 | 8.20 | % | 0 | 0 | 3.35 | -0.98 | 0.03 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 16.00 | 7.10 | 9.20 | % | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 17.00 | 8.10 | 10.20 | % | 0 | 0 | 3.63 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:56 PM EST |