Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 1,167.97% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 1,308.20% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 14.65 | 16.25 | 0.00 | - | 2 | 6 | 612.89% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 12.65 | 14.50 | 0.00 | - | 6 | 8 | 619.53% |
| HAL240621C00025000 | 2024-06-11 11:02AM EDT | 25.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| HAL240621C00028000 | 2024-05-22 10:15AM EDT | 28.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240621C00030000 | 2024-06-17 1:28PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| HAL240621C00031500 | 2024-06-14 2:05PM EDT | 31.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HAL240621C00032000 | 2024-06-17 3:50PM EDT | 32.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 898 | 0.00% |
| HAL240621C00032500 | 2024-06-17 3:11PM EDT | 32.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 75 | 65 | 0.00% |
| HAL240621C00033000 | 2024-06-17 3:11PM EDT | 33.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 201 | 529 | 0.00% |
| HAL240621C00033500 | 2024-06-17 3:17PM EDT | 33.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 244 | 307 | 0.00% |
| HAL240621C00034000 | 2024-06-17 3:59PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 464 | 555 | 3.13% |
| HAL240621C00034500 | 2024-06-17 3:32PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 148 | 739 | 6.25% |
| HAL240621C00035000 | 2024-06-17 3:40PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 6,877 | 12.50% |
| HAL240621C00035500 | 2024-06-17 2:10PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 627 | 12.50% |
| HAL240621C00036000 | 2024-06-17 11:42AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 901 | 25.00% |
| HAL240621C00036500 | 2024-06-17 11:00AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 495 | 25.00% |
| HAL240621C00037000 | 2024-06-17 2:13PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 4,554 | 25.00% |
| HAL240621C00037500 | 2024-06-17 3:08PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 25.00% |
| HAL240621C00038000 | 2024-06-17 11:04AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,973 | 25.00% |
| HAL240621C00038500 | 2024-06-17 1:15PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 214 | 25.00% |
| HAL240621C00039000 | 2024-06-17 1:36PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 3,148 | 25.00% |
| HAL240621C00039500 | 2024-05-29 11:24AM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| HAL240621C00040000 | 2024-06-17 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 5,880 | 50.00% |
| HAL240621C00040500 | 2024-06-11 10:31AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 50.00% |
| HAL240621C00041000 | 2024-06-11 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 275 | 50.00% |
| HAL240621C00041500 | 2024-05-28 12:45PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| HAL240621C00042000 | 2024-06-13 2:28PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 3,662 | 50.00% |
| HAL240621C00042500 | 2024-05-31 2:47PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| HAL240621C00043000 | 2024-06-13 9:41AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 213 | 50.00% |
| HAL240621C00043500 | 2024-05-31 2:49PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 90 | 50.00% |
| HAL240621C00044000 | 2024-06-11 10:43AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,628 | 50.00% |
| HAL240621C00045000 | 2024-06-17 11:08AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,249 | 50.00% |
| HAL240621C00046000 | 2024-06-14 12:47PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| HAL240621C00047000 | 2024-06-07 12:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 50.00% |
| HAL240621C00050000 | 2024-06-17 11:23AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,441 | 50.00% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 22 | 520 | 350.00% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 293 | 215.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 384.38% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 231.25% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 26 | 1,313 | 387.89% |
| HAL240621P00023000 | 2024-06-04 3:15PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 618 | 50.00% |
| HAL240621P00025000 | 2024-06-13 3:02PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 50.00% |
| HAL240621P00026000 | 2024-06-13 10:47AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| HAL240621P00027000 | 2024-06-17 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| HAL240621P00028000 | 2024-06-17 3:19PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,529 | 50.00% |
| HAL240621P00029000 | 2024-06-17 3:23PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 238 | 25.00% |
| HAL240621P00029500 | 2024-06-17 3:27PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 752 | 752 | 25.00% |
| HAL240621P00030000 | 2024-06-17 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,014 | 1,427 | 25.00% |
| HAL240621P00030500 | 2024-06-14 3:46PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 25.00% |
| HAL240621P00031000 | 2024-06-14 3:46PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 209 | 181 | 25.00% |
| HAL240621P00031500 | 2024-06-17 3:59PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 12.50% |
| HAL240621P00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 2,602 | 12.50% |
| HAL240621P00032500 | 2024-06-17 3:30PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 720 | 6.25% |
| HAL240621P00033000 | 2024-06-17 2:41PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 232 | 750 | 6.25% |
| HAL240621P00033500 | 2024-06-17 3:43PM EDT | 33.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 125 | 417 | 0.39% |
| HAL240621P00034000 | 2024-06-17 3:20PM EDT | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 140 | 3,651 | 0.00% |
| HAL240621P00034500 | 2024-06-17 3:39PM EDT | 34.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 401 | 2,001 | 0.00% |
| HAL240621P00035000 | 2024-06-17 2:26PM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 674 | 4,965 | 0.00% |
| HAL240621P00035500 | 2024-06-17 3:11PM EDT | 35.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11,646 | 0.00% |
| HAL240621P00036000 | 2024-06-17 3:00PM EDT | 36.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 495 | 0.00% |
| HAL240621P00036500 | 2024-06-14 10:56AM EDT | 36.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 48 | 147 | 0.00% |
| HAL240621P00037000 | 2024-06-14 12:06PM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 282 | 0.00% |
| HAL240621P00037500 | 2024-06-13 10:04AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HAL240621P00038000 | 2024-06-13 2:30PM EDT | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 360 | 37 | 0.00% |
| HAL240621P00038500 | 2024-06-17 3:02PM EDT | 38.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| HAL240621P00039000 | 2024-06-17 3:02PM EDT | 39.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240621P00039500 | 2024-05-23 9:45AM EDT | 39.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240621P00040000 | 2024-06-17 3:00PM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 110 | 97 | 0.00% |
| HAL240621P00040500 | 2024-05-21 10:00AM EDT | 40.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240621P00041000 | 2024-05-16 9:30AM EDT | 41.00 | 4.24 | 7.90 | 8.30 | 0.00 | - | 1 | 9 | 193.36% |
| HAL240621P00042000 | 2024-06-17 3:00PM EDT | 42.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 110 | 183 | 0.00% |
| HAL240621P00045000 | 2024-05-15 10:06AM EDT | 45.00 | 8.50 | 10.35 | 13.50 | 0.00 | - | 5 | 0 | 224.22% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 0.00% |
| HAL240621P00050000 | 2024-06-12 10:51AM EDT | 50.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 0.00% |
| HAL240621P00060000 | 2024-04-23 10:10AM EDT | 60.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.