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 | 11.35 | 13.40 | 0.00 | - | 2 | 2 | 645.70% |
| HAL240503C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 8.60 | 6.00 | 8.45 | 0.00 | - | 2 | 34 | 371.09% |
| HAL240503C00031500 | 2024-05-03 10:53AM EDT | 31.50 | 5.00 | 4.50 | 7.00 | -2.15 | -30.07% | 4 | 23 | 312.89% |
| HAL240503C00033000 | 2024-04-23 12:10PM EDT | 33.00 | 5.50 | 2.08 | 4.95 | 0.00 | - | - | 13 | 369.53% |
| HAL240503C00033500 | 2024-04-23 11:34AM EDT | 33.50 | 4.90 | 2.79 | 5.10 | 0.00 | - | - | 8 | 260.94% |
| HAL240503C00034000 | 2024-04-23 10:13AM EDT | 34.00 | 4.55 | 1.60 | 4.65 | 0.00 | - | - | 44 | 181.64% |
| HAL240503C00034500 | 2024-05-03 11:00AM EDT | 34.50 | 2.04 | 1.54 | 4.25 | -3.46 | -62.91% | 3 | 1 | 205.66% |
| HAL240503C00035000 | 2024-05-02 11:39AM EDT | 35.00 | 1.75 | 1.06 | 2.68 | 0.00 | - | 1 | 21 | 91.41% |
| HAL240503C00035500 | 2024-05-01 2:46PM EDT | 35.50 | 1.14 | 0.74 | 2.10 | 0.00 | - | 6 | 5 | 82.42% |
| HAL240503C00036000 | 2024-05-03 3:30PM EDT | 36.00 | 0.42 | 0.60 | 0.77 | -0.34 | -44.74% | 7 | 22 | 33.59% |
| HAL240503C00036500 | 2024-05-03 3:31PM EDT | 36.50 | 0.11 | 0.10 | 0.63 | -0.30 | -73.17% | 110 | 138 | 66.41% |
| HAL240503C00037000 | 2024-05-03 3:46PM EDT | 37.00 | 0.01 | 0.00 | 0.18 | -0.12 | -92.31% | 78 | 170 | 38.28% |
| HAL240503C00037500 | 2024-05-03 2:40PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 249 | 229 | 28.13% |
| HAL240503C00038000 | 2024-05-02 3:57PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 39 | 241 | 41.41% |
| HAL240503C00038500 | 2024-05-03 3:35PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 225 | 46.88% |
| HAL240503C00039000 | 2024-05-03 2:28PM EDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 927 | 64.84% |
| HAL240503C00039500 | 2024-05-03 2:16PM EDT | 39.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 314 | 126.95% |
| HAL240503C00040000 | 2024-05-03 12:40PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 820 | 68.75% |
| HAL240503C00040500 | 2024-05-02 10:14AM EDT | 40.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 818 | 175.39% |
| HAL240503C00041000 | 2024-05-03 3:59PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 8 | 319 | 87.50% |
| HAL240503C00041500 | 2024-04-29 3:28PM EDT | 41.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 57 | 115.63% |
| HAL240503C00042000 | 2024-04-29 2:27PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 106.25% |
| HAL240503C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 50 | 108 | 226.17% |
| HAL240503C00043000 | 2024-04-24 10:37AM EDT | 43.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 30 | 135 | 118.75% |
| HAL240503C00043500 | 2024-04-23 9:36AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
| HAL240503C00044000 | 2024-04-26 1:10PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 137.50% |
| HAL240503C00044500 | 2024-04-19 2:06PM EDT | 44.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 35 | 35 | 278.91% |
| HAL240503C00045000 | 2024-04-22 9:37AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 144 | 150.00% |
| HAL240503C00046000 | 2024-04-09 1:29PM EDT | 46.00 | 0.07 | 0.00 | 0.01 | -0.04 | -36.36% | 10 | 64 | 162.50% |
| HAL240503C00047000 | 2024-05-03 12:16PM EDT | 47.00 | 0.15 | 0.00 | 0.01 | +0.14 | +1,400.00% | 10 | 118 | 175.00% |
| HAL240503C00048000 | 2024-04-10 2:48PM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 193.75% |
| HAL240503C00049000 | 2024-04-10 2:51PM EDT | 49.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 50 | 70 | 374.61% |
| HAL240503C00051000 | 2024-04-12 10:57AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 275.00% |
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 | 404.69% |
| HAL240503P00031000 | 2024-03-27 3:33PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 77 | 299.22% |
| HAL240503P00032000 | 2024-05-03 3:02PM EDT | 32.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 3 | 38 | 148.44% |
| HAL240503P00032500 | 2024-04-24 1:26PM EDT | 32.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 1 | 212.89% |
| HAL240503P00033000 | 2024-04-19 2:51PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 120 | 105 | 110.94% |
| HAL240503P00033500 | 2024-04-22 1:24PM EDT | 33.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 159 | 175.00% |
| HAL240503P00034000 | 2024-04-22 9:31AM EDT | 34.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 2 | 129 | 155.86% |
| HAL240503P00034500 | 2024-05-01 2:01PM EDT | 34.50 | 0.04 | 0.00 | 0.53 | 0.00 | - | 50 | 141 | 136.33% |
| HAL240503P00035000 | 2024-05-01 3:05PM EDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 111 | 250 | 54.69% |
| HAL240503P00035500 | 2024-05-03 11:32AM EDT | 35.50 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 2 | 87 | 95.31% |
| HAL240503P00036000 | 2024-05-03 12:09PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 26 | 427 | 30.86% |
| HAL240503P00036500 | 2024-05-03 3:34PM EDT | 36.50 | 0.01 | 0.00 | 0.15 | -0.16 | -94.12% | 92 | 337 | 32.42% |
| HAL240503P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.20 | 0.17 | 1.49 | -0.20 | -50.00% | 206 | 305 | 89.26% |
| HAL240503P00037500 | 2024-05-03 3:17PM EDT | 37.50 | 0.96 | 0.73 | 1.03 | +0.12 | +14.29% | 88 | 445 | 72.66% |
| HAL240503P00038000 | 2024-05-03 3:29PM EDT | 38.00 | 1.39 | 0.93 | 2.35 | +0.21 | +17.80% | 29 | 245 | 110.16% |
| HAL240503P00038500 | 2024-05-03 2:32PM EDT | 38.50 | 1.97 | 1.02 | 2.77 | +0.31 | +18.67% | 6 | 252 | 85.16% |
| HAL240503P00039000 | 2024-05-02 9:42AM EDT | 39.00 | 2.08 | 1.32 | 2.93 | 0.00 | - | 1 | 26 | 194.34% |
| HAL240503P00039500 | 2024-05-03 3:19PM EDT | 39.50 | 2.95 | 1.81 | 4.75 | -0.03 | -1.01% | 5 | 58 | 189.45% |
| HAL240503P00040000 | 2024-05-01 3:19PM EDT | 40.00 | 3.85 | 2.30 | 5.00 | 0.00 | - | 97 | 33 | 183.98% |
| HAL240503P00040500 | 2024-05-02 10:44AM EDT | 40.50 | 3.64 | 2.77 | 4.05 | 0.00 | - | 24 | 11 | 179.69% |
| HAL240503P00041000 | 2024-05-01 3:42PM EDT | 41.00 | 4.85 | 2.98 | 4.80 | 0.00 | - | 87 | 0 | 243.36% |
| HAL240503P00041500 | 2024-05-01 2:35PM EDT | 41.50 | 5.20 | 3.30 | 6.25 | 0.00 | - | 1 | 0 | 96.88% |
| HAL240503P00042000 | 2024-05-01 3:53PM EDT | 42.00 | 5.85 | 3.60 | 6.85 | 0.00 | - | 4 | 2 | 442.19% |
| HAL240503P00044000 | 2024-04-24 11:54AM EDT | 44.00 | 5.30 | 5.55 | 7.50 | 0.00 | - | - | 0 | 258.59% |
| HAL240503P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 8.75 | 7.00 | 9.60 | 0.00 | - | 5 | 2 | 189.06% |
© 2024 Yahoo. All rights reserved.