Options Chain for HERBALIFE LTD COM SHS (HLF) - $9.36 as of 5/6/2024 8:12:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 2.00 | 7.40 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 3.00 | 6.40 | 8.70 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 4.00 | 5.40 | 7.40 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.00 | 4.40 | 6.70 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 6.00 | 3.40 | 5.80 | % | 0 | 0 | 3.65 | 0.99 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 7.00 | 1.70 | 3.90 | % | 0 | 0 | 1.26 | 0.95 | 0.05 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 8.00 | 1.50 | 2.00 | % | 0 | 0 | 0.77 | 0.85 | 0.12 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 9.00 | 0.45 | 1.40 | 1.06 | 0.00 | 0.00% | 0 | 60 | 0.62 | 0.68 | 0.20 | -0.01 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 10.00 | 0.30 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.46 | 0.23 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | 0.26 | 0.19 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 12.00 | 0.05 | 0.15 | % | 0 | 0 | 0.56 | 0.14 | 0.13 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.06 | 0.07 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.02 | 0.03 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.01 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | -0.01 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 40 | 0.92 | -0.05 | 0.05 | 0.00 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 8.00 | 0.10 | 0.25 | % | 0 | 0 | 0.65 | -0.15 | 0.12 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 9.00 | 0.20 | 0.65 | % | 0 | 0 | 0.59 | -0.32 | 0.20 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 10.00 | 0.20 | 1.15 | % | 0 | 0 | 0.35 | -0.54 | 0.23 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 11.00 | 0.75 | 1.75 | 1.55 | -0.16 | -9.36% | 1 | 5 | 0.73 | -0.74 | 0.19 | -0.01 | 5/6/2024 | 5/3/2024 4:00:02 PM EST |
| 12.00 | 2.05 | 2.90 | 2.62 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.86 | 0.13 | -0.01 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 13.00 | 3.20 | 4.00 | % | 0 | 0 | 1.90 | -0.94 | 0.07 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.00 | 4.20 | 6.30 | % | 0 | 0 | 2.84 | -0.98 | 0.03 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 5.20 | 7.30 | % | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.00 | 6.20 | 8.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.00 | 7.20 | 9.30 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST |