Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 16.05 | 18.95 | 0.00 | - | 3 | 5 | 139.11% |
| HAL240719C00025000 | 2023-12-12 3:57PM EDT | 25.00 | 10.50 | 10.00 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| HAL240719C00030000 | 2024-05-09 3:57PM EDT | 30.00 | 7.70 | 6.00 | 9.70 | 0.00 | - | 5 | 143 | 85.03% |
| HAL240719C00031000 | 2024-05-08 2:01PM EDT | 31.00 | 6.40 | 5.15 | 8.20 | 0.00 | - | 10 | 38 | 66.85% |
| HAL240719C00032000 | 2024-05-15 1:14PM EDT | 32.00 | 5.80 | 5.75 | 7.55 | 0.00 | - | 10 | 212 | 67.92% |
| HAL240719C00033000 | 2024-05-15 11:00AM EDT | 33.00 | 4.45 | 5.10 | 6.40 | 0.00 | - | 1 | 133 | 58.15% |
| HAL240719C00034000 | 2024-05-17 3:45PM EDT | 34.00 | 4.35 | 4.35 | 4.45 | +0.52 | +13.58% | 2 | 152 | 31.84% |
| HAL240719C00035000 | 2024-05-17 2:58PM EDT | 35.00 | 3.48 | 2.58 | 4.65 | +0.25 | +7.74% | 3 | 494 | 49.41% |
| HAL240719C00036000 | 2024-05-17 1:49PM EDT | 36.00 | 2.63 | 1.84 | 4.20 | -0.06 | -2.23% | 1 | 314 | 51.71% |
| HAL240719C00037000 | 2024-05-17 3:56PM EDT | 37.00 | 2.09 | 1.95 | 2.19 | +0.21 | +11.17% | 66 | 557 | 27.44% |
| HAL240719C00038000 | 2024-05-17 1:35PM EDT | 38.00 | 1.49 | 1.55 | 1.60 | +0.20 | +15.50% | 37 | 1,071 | 26.22% |
| HAL240719C00039000 | 2024-05-17 2:32PM EDT | 39.00 | 1.05 | 1.10 | 1.15 | +0.14 | +15.38% | 1,784 | 8,300 | 25.78% |
| HAL240719C00040000 | 2024-05-17 3:54PM EDT | 40.00 | 0.72 | 0.75 | 0.80 | +0.10 | +16.13% | 31 | 1,178 | 25.44% |
| HAL240719C00041000 | 2024-05-16 10:45AM EDT | 41.00 | 0.51 | 0.51 | 0.56 | +0.08 | +18.60% | 7 | 565 | 25.59% |
| HAL240719C00042000 | 2024-05-17 3:28PM EDT | 42.00 | 0.33 | 0.23 | 0.37 | +0.06 | +22.22% | 18 | 1,558 | 25.44% |
| HAL240719C00043000 | 2024-05-14 2:44PM EDT | 43.00 | 0.20 | 0.17 | 0.24 | 0.00 | - | 102 | 443 | 25.39% |
| HAL240719C00044000 | 2024-05-17 11:46AM EDT | 44.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 2 | 688 | 25.68% |
| HAL240719C00045000 | 2024-05-14 11:21AM EDT | 45.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 83 | 322 | 26.66% |
| HAL240719C00046000 | 2024-05-13 2:19PM EDT | 46.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 1 | 165 | 28.71% |
| HAL240719C00047000 | 2024-04-23 12:52PM EDT | 47.00 | 0.19 | 0.02 | 1.25 | 0.00 | - | 3 | 138 | 62.60% |
| HAL240719C00050000 | 2024-04-23 1:20PM EDT | 50.00 | 0.22 | 0.00 | 0.12 | 0.00 | - | 10 | 174 | 38.67% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 61.52% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-03-26 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 78.52% |
| HAL240719P00025000 | 2024-05-15 2:13PM EDT | 25.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 2 | 119 | 79.79% |
| HAL240719P00030000 | 2024-05-17 2:39PM EDT | 30.00 | 0.06 | 0.03 | 0.13 | -0.02 | -25.00% | 10 | 2,839 | 36.13% |
| HAL240719P00031000 | 2024-05-09 9:42AM EDT | 31.00 | 0.18 | 0.05 | 1.35 | 0.00 | - | 2 | 155 | 51.95% |
| HAL240719P00032000 | 2024-05-08 10:00AM EDT | 32.00 | 0.26 | 0.12 | 0.15 | 0.00 | - | 3 | 748 | 28.91% |
| HAL240719P00033000 | 2024-05-17 3:55PM EDT | 33.00 | 0.21 | 0.18 | 0.22 | -0.03 | -12.50% | 5 | 1,501 | 27.44% |
| HAL240719P00034000 | 2024-05-17 3:25PM EDT | 34.00 | 0.34 | 0.29 | 0.33 | -0.05 | -12.82% | 14 | 487 | 26.27% |
| HAL240719P00035000 | 2024-05-17 10:40AM EDT | 35.00 | 0.55 | 0.46 | 0.48 | -0.04 | -6.78% | 1 | 7,771 | 24.95% |
| HAL240719P00036000 | 2024-05-16 10:14AM EDT | 36.00 | 0.75 | 0.70 | 0.72 | -0.13 | -14.77% | 11 | 15,609 | 24.17% |
| HAL240719P00037000 | 2024-05-17 3:33PM EDT | 37.00 | 1.08 | 0.95 | 1.06 | -0.12 | -10.00% | 18 | 595 | 23.63% |
| HAL240719P00038000 | 2024-05-17 3:01PM EDT | 38.00 | 1.48 | 1.28 | 1.49 | -0.28 | -15.91% | 75 | 1,525 | 22.90% |
| HAL240719P00039000 | 2024-05-17 3:59PM EDT | 39.00 | 2.04 | 1.82 | 2.14 | -0.39 | -16.05% | 762 | 1,356 | 23.98% |
| HAL240719P00040000 | 2024-05-10 2:54PM EDT | 40.00 | 2.95 | 2.28 | 4.65 | -0.48 | -13.99% | 1 | 184 | 54.35% |
| HAL240719P00041000 | 2024-05-07 9:46AM EDT | 41.00 | 4.15 | 3.20 | 3.55 | 0.00 | - | 24 | 677 | 23.34% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 3.20 | 4.75 | 0.00 | - | 2 | 55 | 31.64% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 4.55 | 6.05 | 0.00 | - | 11 | 156 | 41.72% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 70.63% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 6.50 | 8.80 | 0.00 | - | 10 | 140 | 63.82% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 8.75 | 9.30 | 0.00 | - | 1 | 0 | 52.39% |
| HAL240719P00047000 | 2024-02-01 11:12AM EDT | 47.00 | 11.40 | 10.05 | 13.20 | 0.00 | - | 1 | 19 | 86.23% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 90.53% |
© 2024 Yahoo. All rights reserved.