Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240517C00025000 | 2024-04-09 2:02PM EDT | 25.00 | 15.80 | 11.70 | 12.85 | 0.00 | - | 1 | 119 | 433.59% |
| HAL240517C00027000 | 2024-04-11 3:33PM EDT | 27.00 | 14.00 | 8.15 | 11.60 | 0.00 | - | 9 | 19 | 503.52% |
| HAL240517C00028000 | 2024-05-09 10:39AM EDT | 28.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00029000 | 2024-05-14 10:31AM EDT | 29.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HAL240517C00030000 | 2024-05-14 10:31AM EDT | 30.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240517C00031000 | 2024-05-02 12:33PM EDT | 31.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240517C00032000 | 2024-05-09 11:18AM EDT | 32.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL240517C00033000 | 2024-05-02 10:50AM EDT | 33.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00033500 | 2024-05-02 9:47AM EDT | 33.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240517C00034000 | 2024-05-14 11:24AM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00034500 | 2024-05-07 12:08PM EDT | 34.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL240517C00035000 | 2024-05-15 1:24PM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL240517C00036000 | 2024-05-15 3:45PM EDT | 36.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240517C00036500 | 2024-05-15 1:14PM EDT | 36.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| HAL240517C00037000 | 2024-05-15 3:59PM EDT | 37.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.00% |
| HAL240517C00037500 | 2024-05-15 2:28PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| HAL240517C00038000 | 2024-05-15 3:58PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,674 | 0 | 6.25% |
| HAL240517C00038500 | 2024-05-15 3:00PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| HAL240517C00039000 | 2024-05-14 3:10PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| HAL240517C00039500 | 2024-05-15 11:05AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL240517C00040000 | 2024-05-15 2:57PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| HAL240517C00040500 | 2024-05-15 10:13AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| HAL240517C00041000 | 2024-05-15 1:22PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| HAL240517C00041500 | 2024-05-15 1:23PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 50.00% |
| HAL240517C00042000 | 2024-05-15 10:24AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| HAL240517C00042500 | 2024-05-13 10:34AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240517C00043000 | 2024-05-03 3:36PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240517C00043500 | 2024-05-14 9:57AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240517C00044000 | 2024-05-13 12:22PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| HAL240517C00044500 | 2024-05-13 11:02AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 50.00% |
| HAL240517C00045000 | 2024-05-08 1:11PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL240517C00046000 | 2024-05-09 12:29PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240517C00047000 | 2024-04-22 9:37AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL240517C00048000 | 2024-05-09 10:09AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240517C00050000 | 2024-03-27 9:56AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 290.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL240517P00028000 | 2024-03-13 1:23PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 35 | 45 | 311.72% |
| HAL240517P00029000 | 2024-04-10 12:07PM EDT | 29.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 106 | 175.00% |
| HAL240517P00030000 | 2024-05-09 12:05PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HAL240517P00031000 | 2024-05-13 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| HAL240517P00032000 | 2024-05-13 3:40PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 50.00% |
| HAL240517P00033000 | 2024-05-15 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL240517P00033500 | 2024-05-15 1:24PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 50.00% |
| HAL240517P00034000 | 2024-05-15 11:23AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL240517P00034500 | 2024-05-13 2:25PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL240517P00035000 | 2024-05-14 10:28AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL240517P00035500 | 2024-05-15 3:02PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HAL240517P00036000 | 2024-05-15 3:50PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HAL240517P00036500 | 2024-05-15 2:13PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| HAL240517P00037000 | 2024-05-15 3:56PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| HAL240517P00037500 | 2024-05-15 3:58PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HAL240517P00038000 | 2024-05-15 3:48PM EDT | 38.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HAL240517P00038500 | 2024-05-14 12:01PM EDT | 38.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL240517P00039000 | 2024-05-15 1:28PM EDT | 39.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HAL240517P00039500 | 2024-05-01 3:41PM EDT | 39.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240517P00040000 | 2024-05-14 12:51PM EDT | 40.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240517P00040500 | 2024-05-15 3:09PM EDT | 40.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HAL240517P00041000 | 2024-05-15 3:22PM EDT | 41.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| HAL240517P00042000 | 2024-05-15 3:09PM EDT | 42.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HAL240517P00042500 | 2024-04-22 12:05PM EDT | 42.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240517P00043000 | 2024-05-01 3:27PM EDT | 43.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| HAL240517P00044000 | 2024-05-13 10:26AM EDT | 44.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL240517P00045000 | 2024-05-15 3:22PM EDT | 45.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240517P00048000 | 2024-05-15 3:22PM EDT | 48.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.