Unlock stock picks and a broker-level newsfeed that powers Wall Street.
8.46
-0.37
(-4.19%)
At close: April 3 at 4:00:02 PM EDT
8.20
-0.26
(-3.07%)
Pre-Market: 6:24:23 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF250404C00002000 | 3/31/2025 3:59 PM | 2 | 7.40 | 6.00 | 8.50 | 0.00 | 0.00% | - | 1 | 3,650.00% |
| HLF250404C00003000 | 3/31/2025 3:59 PM | 3 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HLF250404C00003500 | 3/31/2025 10:35 AM | 3.5 | 4.93 | 4.80 | 7.00 | 0.00 | 0.00% | - | 2 | 2,493.75% |
| HLF250404C00004000 | 4/1/2025 11:12 AM | 4 | 4.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HLF250404C00004500 | 4/1/2025 11:12 AM | 4.5 | 4.28 | 3.90 | 5.70 | 0.00 | 0.00% | - | 2 | 1,820.31% |
| HLF250404C00005000 | 4/3/2025 10:12 AM | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| HLF250404C00006000 | 3/31/2025 3:05 PM | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| HLF250404C00007000 | 3/4/2025 9:54 AM | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| HLF250404C00008000 | 4/3/2025 11:51 AM | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| HLF250404C00008500 | 4/3/2025 2:16 PM | 8.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 6.25% |
| HLF250404C00009000 | 4/2/2025 3:13 PM | 9 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| HLF250404C00009500 | 3/31/2025 9:30 AM | 9.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 185.94% |
| HLF250404C00010000 | 3/13/2025 11:24 AM | 10 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| HLF250404C00011000 | 3/11/2025 12:52 PM | 11 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLF250404P00003000 | 3/28/2025 10:35 AM | 3 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HLF250404P00004000 | 3/28/2025 10:47 AM | 4 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HLF250404P00005000 | 3/5/2025 10:00 AM | 5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HLF250404P00006000 | 2/24/2025 9:32 AM | 6 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 28 | 831.25% |
| HLF250404P00007000 | 3/27/2025 10:42 AM | 7 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HLF250404P00007500 | 4/3/2025 1:30 PM | 7.5 | 0.40 | 0.00 | 0.20 | 0.35 | 700.00% | 1 | 1 | 250.00% |
| HLF250404P00008000 | 3/31/2025 3:56 PM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 25.00% |
| HLF250404P00008500 | 4/3/2025 11:39 AM | 8.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HLF250404P00009000 | 3/25/2025 1:03 PM | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| HLF250404P00010000 | 3/10/2025 9:53 AM | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| HLF250404P00011000 | 3/3/2025 2:07 PM | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HLF250404P00011500 | 4/1/2025 11:47 AM | 11.5 | 2.86 | 2.95 | 3.90 | 0.00 | 0.00% | - | 0 | 687.50% |
| HLF250404P00012000 | 4/1/2025 11:13 AM | 12 | 3.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HLF250404P00012500 | 4/1/2025 11:13 AM | 12.5 | 3.98 | 3.90 | 5.90 | 0.00 | 0.00% | - | 0 | 1,101.56% |
| HLF250404P00013000 | 3/4/2025 11:04 AM | 13 | 5.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HLF250404P00013500 | 3/31/2025 3:59 PM | 13.5 | 5.68 | 4.90 | 7.00 | 0.00 | 0.00% | - | 0 | 1,228.13% |
| HLF250404P00014000 | 3/31/2025 3:59 PM | 14 | 6.08 | 5.40 | 7.50 | 0.00 | 0.00% | - | 0 | 1,271.88% |
| HLF250404P00014500 | 3/31/2025 10:35 AM | 14.5 | 6.13 | 5.90 | 8.00 | 0.00 | 0.00% | - | 0 | 1,314.06% |
| HLF250404P00015000 | 3/4/2025 12:24 PM | 15 | 7.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
USNA USANA Health Sciences, Inc.
25.47
-6.19%
KLG WK Kellogg Co
19.93
-1.19%
UTZ Utz Brands, Inc.
14.29
+1.85%
FLO Flowers Foods, Inc.
19.21
+1.32%
K Kellanova
82.55
+0.12%
THS TreeHouse Foods, Inc.
26.41
+0.80%
POST Post Holdings, Inc.
118.05
+1.99%
BGS B&G Foods, Inc.
6.59
-2.08%
DAR Darling Ingredients Inc.
31.47
-5.01%
MKC-V McCormick & Company, Incorporated
80.34
-0.67%