Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00025000 | 2024-05-14 12:01PM EDT | 25.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HAL240524C00026500 | 2024-05-17 11:30AM EDT | 26.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HAL240524C00028000 | 2024-05-17 11:30AM EDT | 28.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HAL240524C00028500 | 2024-05-14 12:14PM EDT | 28.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| HAL240524C00031000 | 2024-05-13 10:49AM EDT | 31.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.00% |
| HAL240524C00032000 | 2024-05-03 2:58PM EDT | 32.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| HAL240524C00033000 | 2024-05-14 10:14AM EDT | 33.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HAL240524C00033500 | 2024-05-14 12:15PM EDT | 33.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| HAL240524C00034000 | 2024-05-02 10:33AM EDT | 34.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240524C00034500 | 2024-05-15 10:11AM EDT | 34.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HAL240524C00035000 | 2024-05-16 11:36AM EDT | 35.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HAL240524C00036000 | 2024-05-20 2:45PM EDT | 36.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| HAL240524C00036500 | 2024-05-16 9:57AM EDT | 36.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| HAL240524C00037000 | 2024-05-20 2:40PM EDT | 37.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 33 | 286 | 0.00% |
| HAL240524C00037500 | 2024-05-20 3:59PM EDT | 37.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 213 | 610 | 0.00% |
| HAL240524C00038000 | 2024-05-20 3:56PM EDT | 38.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 435 | 672 | 0.39% |
| HAL240524C00038500 | 2024-05-20 3:56PM EDT | 38.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 559 | 520 | 3.13% |
| HAL240524C00039000 | 2024-05-20 3:44PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 253 | 6.25% |
| HAL240524C00039500 | 2024-05-20 3:50PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 399 | 417 | 12.50% |
| HAL240524C00040000 | 2024-05-20 3:18PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 252 | 12.50% |
| HAL240524C00040500 | 2024-05-09 3:09PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| HAL240524C00041000 | 2024-05-20 3:49PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 25.00% |
| HAL240524C00041500 | 2024-05-20 3:44PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| HAL240524C00042000 | 2024-05-20 10:00AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 448 | 25.00% |
| HAL240524C00042500 | 2024-05-14 10:47AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 25.00% |
| HAL240524C00043000 | 2024-05-10 12:29PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 357 | 25.00% |
| HAL240524C00043500 | 2024-05-20 3:44PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 175 | 25.00% |
| HAL240524C00044000 | 2024-05-20 3:56PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 449 | 25.00% |
| HAL240524C00045000 | 2024-05-20 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,003 | 1,005 | 50.00% |
| HAL240524C00046000 | 2024-04-26 3:15PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 18 | 50.00% |
| HAL240524C00047000 | 2024-05-17 3:30PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 560 | 50.00% |
| HAL240524C00047500 | 2024-05-17 11:56AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| HAL240524C00048000 | 2024-05-17 11:56AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| HAL240524C00049000 | 2024-04-08 2:52PM EDT | 49.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 186.33% |
| HAL240524C00050000 | 2024-05-14 2:59PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00029500 | 2024-05-16 11:25AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| HAL240524P00030000 | 2024-05-16 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| HAL240524P00031000 | 2024-05-17 11:58AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| HAL240524P00031500 | 2024-05-20 9:43AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| HAL240524P00032000 | 2024-05-15 12:30PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| HAL240524P00032500 | 2024-05-20 3:55PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 50.00% |
| HAL240524P00033000 | 2024-05-20 3:55PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 228 | 25.00% |
| HAL240524P00033500 | 2024-05-20 3:55PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 419 | 25.00% |
| HAL240524P00034000 | 2024-05-17 3:54PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 302 | 25.00% |
| HAL240524P00034500 | 2024-05-20 9:54AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 80 | 25.00% |
| HAL240524P00035000 | 2024-05-17 3:57PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 154 | 25.00% |
| HAL240524P00035500 | 2024-05-20 10:42AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 85 | 12.50% |
| HAL240524P00036000 | 2024-05-20 10:03AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 12.50% |
| HAL240524P00036500 | 2024-05-20 3:55PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 350 | 12.50% |
| HAL240524P00037000 | 2024-05-20 3:57PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 237 | 6.25% |
| HAL240524P00037500 | 2024-05-20 3:50PM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 91 | 204 | 3.13% |
| HAL240524P00038000 | 2024-05-20 3:55PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 131 | 365 | 0.00% |
| HAL240524P00038500 | 2024-05-17 3:52PM EDT | 38.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| HAL240524P00039000 | 2024-05-15 11:33AM EDT | 39.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 28 | 56 | 0.00% |
| HAL240524P00040000 | 2024-05-15 9:55AM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| HAL240524P00041000 | 2024-04-18 12:25PM EDT | 41.00 | 2.57 | 2.19 | 3.25 | 0.00 | - | 8 | 8 | 69.14% |
| HAL240524P00042500 | 2024-05-14 12:01PM EDT | 42.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240524P00046500 | 2024-05-14 10:02AM EDT | 46.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HAL240524P00047000 | 2024-05-15 9:55AM EDT | 47.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240524P00049500 | 2024-05-15 9:55AM EDT | 49.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.