# 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 11, 2026 (end of day). | Field | Value | |---|---| | Last | 15.55 | | Change | -0.04 | | Open | 15.44 | | Previous | 15.59 | | High | 15.60 | | Low | 15.29 | | Bid | - | | Ask | - | | Volume | 782,396 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | May 15, 2018 | | Impl Vol | 45.0% | | Hist Vol | 56.9% | | Opt Volume | 758 | | Open Int | 139,108 | ## Option strategies The best candidates for HLF from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### 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 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [May 21 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00012500) | -0.90 | 6 | | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | [May 21 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00012500) | -0.05 | 4 | | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00012500) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00012500) | -0.72 | 10 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00012500) | 0.00 | 1 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00015000) | -2.27 | 14 | | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00012500) | [May 21 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00012500) | -0.02 | 3 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00015000) | -2.17 | 13 | | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00012500) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00012500) | -1.60 | 12 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00012500) | -3.15 | 14 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00012500) | -0.88 | 3 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00015000) | -1.95 | 13 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00015000) | -1.30 | 11 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00015000) | -1.85 | 12 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00015000) | -1.20 | 10 | | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00012500) | -2.30 | 12 | | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00012500) | -0.03 | 1 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00015000) | -1.37 | 6 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00015000) | -1.72 | 12 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [Jan 19 '29 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20290119C00015000) | -4.57 | 26 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00015000) | -1.62 | 11 | | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00012500) | [May 21 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00012500) | -0.90 | 5 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00015000) | -0.55 | 2 | | [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) | -0.90 | 8 | | [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) | -0.70 | 7 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00015000) | -1.05 | 5 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00015000) | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00015000) | -0.40 | 3 | | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00015000) | -0.80 | 7 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | [Jan 19 '29 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20290119C00015000) | -4.25 | 25 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00015000) | [Jan 19 '29 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20290119C00015000) | -3.60 | 23 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00015000) | -0.97 | 3 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00015000) | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | -0.32 | 1 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00015000) | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270521C00015000) | -0.82 | 4 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261120C00012500) | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00012500) | -0.85 | 2 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00015000) | [Jan 19 '29 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20290119C00015000) | -4.02 | 24 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270115C00015000) | -0.23 | 1 | | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20271217C00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00015000) | -0.10 | 1 | | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00012500) | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20280121C00012500) | -2.27 | 11 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20261218C00015000) | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HLF%20%20%20270219C00015000) | -0.65 | 2 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/HLF.md) ## 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