Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816C00025000 | 2024-06-06 9:39AM EDT | 25.00 | 9.07 | 8.80 | 10.45 | 0.00 | - | - | 10 | 81.01% |
| HAL240816C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 3.55 | 3.70 | 4.25 | 0.00 | - | 6 | 14 | 35.94% |
| HAL240816C00031000 | 2024-06-14 2:50PM EDT | 31.00 | 2.77 | 2.85 | 4.00 | 0.00 | - | 8 | 9 | 46.36% |
| HAL240816C00032000 | 2024-06-14 2:18PM EDT | 32.00 | 2.08 | 2.39 | 2.93 | 0.00 | - | 29 | 34 | 37.13% |
| HAL240816C00033000 | 2024-06-17 2:23PM EDT | 33.00 | 1.93 | 1.92 | 2.09 | 0.00 | - | 54 | 313 | 31.98% |
| HAL240816C00034000 | 2024-06-17 1:43PM EDT | 34.00 | 1.37 | 1.44 | 1.69 | 0.00 | - | 625 | 624 | 33.64% |
| HAL240816C00035000 | 2024-06-17 3:16PM EDT | 35.00 | 1.02 | 0.99 | 1.26 | 0.00 | - | 97 | 349 | 33.15% |
| HAL240816C00036000 | 2024-06-17 3:09PM EDT | 36.00 | 0.68 | 0.69 | 0.77 | 0.00 | - | 36 | 400 | 29.79% |
| HAL240816C00037000 | 2024-06-14 1:32PM EDT | 37.00 | 0.32 | 0.42 | 0.68 | 0.00 | - | 2 | 309 | 33.15% |
| HAL240816C00038000 | 2024-06-17 3:27PM EDT | 38.00 | 0.31 | 0.23 | 0.36 | 0.00 | - | 7 | 274 | 29.74% |
| HAL240816C00039000 | 2024-06-14 11:20AM EDT | 39.00 | 0.15 | 0.18 | 0.21 | 0.00 | - | 1 | 51 | 28.71% |
| HAL240816C00040000 | 2024-06-17 2:26PM EDT | 40.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 11 | 268 | 29.98% |
| HAL240816C00041000 | 2024-06-04 11:49AM EDT | 41.00 | 0.14 | 0.06 | 0.23 | 0.00 | - | 1 | 63 | 36.23% |
| HAL240816C00042000 | 2024-06-10 9:45AM EDT | 42.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 81 | 31.35% |
| HAL240816C00043000 | 2024-05-22 10:04AM EDT | 43.00 | 0.25 | 0.02 | 0.24 | 0.00 | - | 3 | 6 | 42.87% |
| HAL240816C00044000 | 2024-06-13 1:41PM EDT | 44.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 100 | 40 | 44.82% |
| HAL240816C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | - | 1 | 51.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816P00030000 | 2024-06-17 2:00PM EDT | 30.00 | 0.37 | 0.30 | 0.48 | 0.00 | - | 2 | 338 | 33.79% |
| HAL240816P00031000 | 2024-06-17 11:53AM EDT | 31.00 | 0.62 | 0.47 | 0.66 | 0.00 | - | 100 | 13,388 | 31.98% |
| HAL240816P00032000 | 2024-06-17 10:24AM EDT | 32.00 | 0.99 | 0.71 | 0.95 | 0.00 | - | 1 | 13,384 | 31.28% |
| HAL240816P00033000 | 2024-06-17 2:16PM EDT | 33.00 | 1.19 | 0.97 | 1.23 | 0.00 | - | 85 | 4,270 | 28.76% |
| HAL240816P00034000 | 2024-06-17 10:06AM EDT | 34.00 | 1.91 | 1.20 | 1.82 | 0.00 | - | 24 | 144 | 30.37% |
| HAL240816P00035000 | 2024-06-14 1:15PM EDT | 35.00 | 2.63 | 2.13 | 2.22 | 0.00 | - | 6 | 176 | 26.54% |
| HAL240816P00036000 | 2024-06-14 1:26PM EDT | 36.00 | 3.48 | 2.20 | 3.35 | 0.00 | - | 2 | 1,037 | 35.25% |
| HAL240816P00037000 | 2024-06-14 3:53PM EDT | 37.00 | 4.19 | 3.55 | 4.45 | 0.00 | - | 55 | 104 | 42.90% |
| HAL240816P00038000 | 2024-06-17 2:16PM EDT | 38.00 | 4.67 | 4.30 | 4.50 | 0.00 | - | 10 | 160 | 24.37% |
| HAL240816P00039000 | 2024-05-21 3:38PM EDT | 39.00 | 2.39 | 5.35 | 5.50 | 0.00 | - | 48 | 0 | 27.93% |
| HAL240816P00040000 | 2024-06-18 9:34AM EDT | 40.00 | 6.37 | 5.90 | 6.90 | -0.03 | -0.47% | 10 | 0 | 44.14% |
| HAL240816P00041000 | 2024-05-28 9:46AM EDT | 41.00 | 4.75 | 7.20 | 8.50 | 0.00 | - | 51 | 5 | 62.79% |
| HAL240816P00042000 | 2024-05-21 2:21PM EDT | 42.00 | 4.55 | 8.25 | 9.60 | 0.00 | - | - | 0 | 52.34% |
| HAL240816P00045000 | 2024-05-30 10:53AM EDT | 45.00 | 9.14 | 11.20 | 11.55 | 0.00 | - | 10 | 0 | 48.63% |
© 2024 Yahoo. All rights reserved.