# Quote for HLF (HERBALIFE LTD) > HLF stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for HLF. Quote as of Nov 10, 2026 (end of day). | Field | Value | |---|---| | Last | 15.59 | | Change | -0.11 | | Open | 15.67 | | Previous | 15.70 | | High | 15.87 | | Low | 15.49 | | Bid | - | | Ask | - | | Volume | 1,298,215 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | May 15, 2018 | | Impl Vol | 55.5% | | Hist Vol | 56.9% | | Opt Volume | 544 | | Open Int | 138,711 | ## Option strategies The best candidates for HLF from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | 2.10 | 0.83 | 6.03% | 0 | 0.90 | | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | 2.95 | 1.68 | 12.20% | 2 | 0.89 | | [May 21 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00012500) | 4.15 | 2.88 | 20.92% | 6 | 0.87 | | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00013000) | 1.70 | 0.93 | 6.75% | 0 | 0.82 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218P00015000) | 4.30 | 1.23 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120P00012500) | 2.66 | 1.27 | | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00012500) | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121P00012500) | 8.70 | 1.27 | | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115P00012500) | 3.87 | 1.27 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218P00015000) | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218P00012500) | 2.30 | 2.50 | | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217P00015000) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217P00012500) | 2.50 | 2.50 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115P00015000) | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115P00012500) | 1.38 | 2.50 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219P00015000) | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219P00012500) | 1.33 | 2.50 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00015000) | 1.60 | 2.50 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Nov 20 '26 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00014000) | 1.05 | 1.50 | | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00012500) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00015000) | 1.85 | 2.50 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | 1.31 | 2.50 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00015000) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00012500) | -0.90 | 2.50 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00015000) | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00012500) | -1.05 | 2.50 | | [Nov 20 '26 14.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00014500) | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00013000) | -0.73 | 1.50 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00013000) | -0.91 | 2.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121P00012500) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121P00015000) | -0.05 | 2.50 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120P00012500) | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120P00015000) | -1.24 | 2.50 | | [Nov 20 '26 13.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120P00013500) | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120P00015000) | -0.83 | 1.50 | | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219P00012500) | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219P00015000) | -1.33 | 2.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00012500) | -1.60 | 13 | | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00012500) | -0.75 | 11 | | [May 21 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00012500) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00012500) | 0.45 | 7 | | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00015000) | 0.10 | 8 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218P00015000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115P00015000) | 0.97 | 1 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218P00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121P00015000) | -0.73 | 13 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218P00015000) | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219P00015000) | 0.54 | 2 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218P00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217P00015000) | -1.68 | 12 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/HLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/HLF.md?op=calendarp) ## More for HLF - [Quote](https://www.optionistics.com/quotes/stock-quotes/HLF.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HLF.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/HLF.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HLF) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HLF.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HLF.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HLF.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HLF.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt