Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503C00025000 | 2024-04-12 2:30PM EDT | 25.00 | 15.20 | 13.45 | 13.75 | 0.00 | - | 2 | 2 | 170.31% |
| HAL240503C00030000 | 2024-04-26 10:32AM EDT | 30.00 | 8.50 | 6.65 | 8.80 | +8.50 | - | 1 | 31 | 145.12% |
| HAL240503C00031500 | 2024-04-23 10:38AM EDT | 31.50 | 7.15 | 5.15 | 7.30 | +7.15 | - | - | 23 | 122.85% |
| HAL240503C00033000 | 2024-04-23 12:10PM EDT | 33.00 | 5.50 | 5.50 | 5.70 | +5.50 | - | - | 13 | 71.09% |
| HAL240503C00033500 | 2024-04-23 11:34AM EDT | 33.50 | 4.90 | 4.95 | 5.20 | +4.90 | - | - | 8 | 59.38% |
| HAL240503C00034000 | 2024-04-23 10:13AM EDT | 34.00 | 4.55 | 4.40 | 4.80 | +4.55 | - | - | 44 | 59.77% |
| HAL240503C00034500 | 2024-04-26 9:31AM EDT | 34.50 | 5.50 | 4.00 | 4.30 | +5.50 | - | 1 | 0 | 62.31% |
| HAL240503C00035000 | 2024-04-26 10:42AM EDT | 35.00 | 3.35 | 2.73 | 5.00 | -0.45 | -11.84% | 1 | 23 | 77.73% |
| HAL240503C00035500 | 2024-04-24 1:47PM EDT | 35.50 | 3.08 | 2.90 | 3.40 | +3.08 | - | - | 5 | 72.85% |
| HAL240503C00036000 | 2024-04-26 12:16PM EDT | 36.00 | 3.00 | 1.63 | 2.72 | +0.03 | +1.01% | 3 | 9 | 50.39% |
| HAL240503C00036500 | 2024-04-26 12:53PM EDT | 36.50 | 2.35 | 1.89 | 2.26 | +0.19 | +8.80% | 1 | 11 | 46.48% |
| HAL240503C00037000 | 2024-04-25 10:22AM EDT | 37.00 | 1.58 | 1.60 | 1.91 | 0.00 | - | 4 | 38 | 49.02% |
| HAL240503C00037500 | 2024-04-25 3:16PM EDT | 37.50 | 1.52 | 1.24 | 1.31 | 0.00 | - | 8 | 91 | 34.18% |
| HAL240503C00038000 | 2024-04-26 3:57PM EDT | 38.00 | 0.92 | 0.88 | 0.93 | -0.17 | -15.60% | 21 | 112 | 31.84% |
| HAL240503C00038500 | 2024-04-26 3:49PM EDT | 38.50 | 0.64 | 0.59 | 0.62 | -0.08 | -11.11% | 70 | 127 | 30.47% |
| HAL240503C00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.38 | 0.36 | 0.40 | -0.17 | -30.91% | 243 | 609 | 30.37% |
| HAL240503C00039500 | 2024-04-26 3:28PM EDT | 39.50 | 0.27 | 0.21 | 0.24 | -0.08 | -22.86% | 82 | 232 | 30.18% |
| HAL240503C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 472 | 494 | 30.47% |
| HAL240503C00040500 | 2024-04-26 3:58PM EDT | 40.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 341 | 523 | 31.06% |
| HAL240503C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 95 | 350 | 32.42% |
| HAL240503C00041500 | 2024-04-26 11:59AM EDT | 41.50 | 0.03 | 0.01 | 0.24 | -0.04 | -57.14% | 3 | 57 | 57.23% |
| HAL240503C00042000 | 2024-04-26 2:45PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 96 | 39.84% |
| HAL240503C00042500 | 2024-04-25 1:14PM EDT | 42.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 42.19% |
| HAL240503C00043000 | 2024-04-24 10:37AM EDT | 43.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 30 | 135 | 53.52% |
| HAL240503C00043500 | 2024-04-23 9:36AM EDT | 43.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 3 | 50.00% |
| HAL240503C00044000 | 2024-04-26 1:10PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 149 | 50.78% |
| HAL240503C00044500 | 2024-04-19 2:06PM EDT | 44.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 35 | 35 | 102.34% |
| HAL240503C00045000 | 2024-04-22 9:37AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 144 | 107.52% |
| HAL240503C00046000 | 2024-04-09 1:29PM EDT | 46.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 25 | 64 | 78.13% |
| HAL240503C00047000 | 2024-04-11 10:04AM EDT | 47.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 118 | 97.27% |
| HAL240503C00048000 | 2024-04-10 2:48PM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 136.33% |
| HAL240503C00049000 | 2024-04-10 2:51PM EDT | 49.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 70 | 145.12% |
| HAL240503C00051000 | 2024-04-12 10:57AM EDT | 51.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 157.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503P00030000 | 2024-03-27 3:31PM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 120 | 15 | 188.48% |
| HAL240503P00031000 | 2024-03-27 3:33PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 77 | 144.34% |
| HAL240503P00032000 | 2024-04-16 1:33PM EDT | 32.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 38 | 68.75% |
| HAL240503P00032500 | 2024-04-24 1:26PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | +0.02 | - | - | 1 | 120.70% |
| HAL240503P00033000 | 2024-04-19 2:51PM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 120 | 105 | 113.09% |
| HAL240503P00033500 | 2024-04-22 1:24PM EDT | 33.50 | 0.03 | 0.00 | 0.75 | +0.03 | - | - | 159 | 105.27% |
| HAL240503P00034000 | 2024-04-22 9:31AM EDT | 34.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 2 | 129 | 77.73% |
| HAL240503P00034500 | 2024-04-26 3:11PM EDT | 34.50 | 0.01 | 0.00 | 0.21 | +0.01 | - | 210 | 99 | 61.72% |
| HAL240503P00035000 | 2024-04-26 3:11PM EDT | 35.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 10 | 172 | 57.42% |
| HAL240503P00035500 | 2024-04-26 12:25PM EDT | 35.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 34 | 39.06% |
| HAL240503P00036000 | 2024-04-25 11:53AM EDT | 36.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 404 | 35.55% |
| HAL240503P00036500 | 2024-04-26 10:57AM EDT | 36.50 | 0.09 | 0.05 | 0.07 | -0.02 | -18.18% | 10 | 35 | 32.42% |
| HAL240503P00037000 | 2024-04-26 3:59PM EDT | 37.00 | 0.10 | 0.10 | 0.12 | -0.12 | -54.55% | 104 | 151 | 31.06% |
| HAL240503P00037500 | 2024-04-26 2:11PM EDT | 37.50 | 0.15 | 0.18 | 0.20 | +0.15 | - | 228 | 163 | 29.69% |
| HAL240503P00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 158 | 285 | 29.69% |
| HAL240503P00038500 | 2024-04-26 3:33PM EDT | 38.50 | 0.43 | 0.52 | 0.54 | -0.06 | -12.24% | 165 | 220 | 28.42% |
| HAL240503P00039000 | 2024-04-26 3:17PM EDT | 39.00 | 0.65 | 0.79 | 0.82 | -0.13 | -16.67% | 31 | 297 | 28.22% |
| HAL240503P00039500 | 2024-04-26 3:14PM EDT | 39.50 | 0.95 | 0.95 | 1.36 | -0.32 | -25.20% | 30 | 87 | 39.55% |
| HAL240503P00040000 | 2024-04-25 2:42PM EDT | 40.00 | 1.68 | 1.37 | 2.06 | 0.00 | - | 1 | 58 | 59.28% |
| HAL240503P00040500 | 2024-04-26 12:32PM EDT | 40.50 | 1.72 | 1.71 | 2.25 | -0.29 | -14.43% | 5 | 7 | 48.05% |
| HAL240503P00041000 | 2024-04-23 2:59PM EDT | 41.00 | 2.22 | 2.31 | 2.66 | +2.22 | - | - | 3 | 47.85% |
| HAL240503P00041500 | 2024-04-22 3:50PM EDT | 41.50 | 2.78 | 2.70 | 3.15 | 0.00 | - | 1 | 3 | 52.93% |
| HAL240503P00042000 | 2024-04-18 1:37PM EDT | 42.00 | 3.41 | 2.16 | 5.00 | 0.00 | - | 1 | 2 | 51.56% |
| HAL240503P00044000 | 2024-04-24 11:54AM EDT | 44.00 | 5.30 | 4.50 | 5.60 | +5.30 | - | - | 0 | 73.44% |
| HAL240503P00045000 | 2024-04-23 11:29AM EDT | 45.00 | 6.45 | 5.40 | 6.65 | +6.45 | - | - | 0 | 88.87% |
© 2024 Yahoo. All rights reserved.