Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 131.45% |
| HAL240920C00027000 | 2024-05-17 9:38AM EDT | 27.00 | 10.65 | 5.40 | 8.00 | 0.00 | - | 10 | 12 | 60.89% |
| HAL240920C00028000 | 2024-06-03 1:35PM EDT | 28.00 | 6.97 | 5.70 | 6.55 | 0.00 | - | 2 | 3 | 45.36% |
| HAL240920C00029000 | 2024-06-14 2:46PM EDT | 29.00 | 4.55 | 4.35 | 5.65 | 0.00 | - | 1 | 29 | 41.94% |
| HAL240920C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 4.35 | 3.90 | 4.60 | 0.00 | - | 2 | 35 | 35.40% |
| HAL240920C00031000 | 2024-06-06 9:45AM EDT | 31.00 | 3.70 | 3.65 | 3.95 | 0.00 | - | 193 | 195 | 35.89% |
| HAL240920C00032000 | 2024-06-17 2:24PM EDT | 32.00 | 2.93 | 2.89 | 3.05 | 0.00 | - | 4 | 3,596 | 31.30% |
| HAL240920C00033000 | 2024-06-17 9:56AM EDT | 33.00 | 2.02 | 2.32 | 2.60 | 0.00 | - | 26 | 516 | 32.91% |
| HAL240920C00034000 | 2024-06-18 9:30AM EDT | 34.00 | 1.80 | 1.75 | 1.89 | +0.05 | +2.86% | 1 | 2,039 | 29.59% |
| HAL240920C00035000 | 2024-06-17 3:52PM EDT | 35.00 | 1.35 | 1.36 | 1.57 | 0.00 | - | 208 | 744 | 30.91% |
| HAL240920C00036000 | 2024-06-17 2:49PM EDT | 36.00 | 1.00 | 1.04 | 1.25 | 0.00 | - | 10 | 1,663 | 31.23% |
| HAL240920C00037000 | 2024-06-17 11:25AM EDT | 37.00 | 0.63 | 0.74 | 0.95 | 0.00 | - | 16 | 1,018 | 30.91% |
| HAL240920C00038000 | 2024-06-14 3:38PM EDT | 38.00 | 0.40 | 0.51 | 0.59 | 0.00 | - | 27 | 1,755 | 28.37% |
| HAL240920C00039000 | 2024-06-17 1:12PM EDT | 39.00 | 0.37 | 0.32 | 0.41 | 0.00 | - | 4 | 1,788 | 27.93% |
| HAL240920C00040000 | 2024-06-17 3:39PM EDT | 40.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 16 | 3,578 | 28.17% |
| HAL240920C00041000 | 2024-06-14 2:18PM EDT | 41.00 | 0.16 | 0.18 | 0.23 | 0.00 | - | 16 | 752 | 28.81% |
| HAL240920C00042000 | 2024-06-17 3:59PM EDT | 42.00 | 0.13 | 0.13 | 0.20 | 0.00 | - | 1 | 761 | 30.23% |
| HAL240920C00043000 | 2024-06-14 12:11PM EDT | 43.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 5 | 199 | 29.69% |
| HAL240920C00044000 | 2024-06-13 10:58AM EDT | 44.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 1 | 397 | 38.09% |
| HAL240920C00045000 | 2024-06-14 10:52AM EDT | 45.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 2 | 1,792 | 37.01% |
| HAL240920C00046000 | 2024-06-10 11:20AM EDT | 46.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 60 | 346 | 40.72% |
| HAL240920C00047000 | 2024-06-10 11:21AM EDT | 47.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 60 | 343 | 41.99% |
| HAL240920C00048000 | 2024-06-10 11:23AM EDT | 48.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 60 | 125 | 43.56% |
| HAL240920C00049000 | 2024-06-10 11:23AM EDT | 49.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 60 | 70 | 44.92% |
| HAL240920C00050000 | 2024-06-14 10:42AM EDT | 50.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 4 | 180 | 44.24% |
| HAL240920C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 20 | 82.32% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 56.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-06-06 12:26PM EDT | 20.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 60 | 30 | 55.08% |
| HAL240920P00025000 | 2024-06-13 2:09PM EDT | 25.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 10 | 3,820 | 40.63% |
| HAL240920P00026000 | 2024-06-14 10:54AM EDT | 26.00 | 0.16 | 0.06 | 0.35 | 0.00 | - | 10 | 19 | 42.09% |
| HAL240920P00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.24 | 0.16 | 0.35 | 0.00 | - | 1 | 8,441 | 37.45% |
| HAL240920P00028000 | 2024-06-12 10:46AM EDT | 28.00 | 0.20 | 0.24 | 0.38 | 0.00 | - | 5 | 6,044 | 33.79% |
| HAL240920P00029000 | 2024-06-14 11:02AM EDT | 29.00 | 0.47 | 0.32 | 0.58 | 0.00 | - | 11 | 7,656 | 34.03% |
| HAL240920P00030000 | 2024-06-17 10:52AM EDT | 30.00 | 0.69 | 0.32 | 0.76 | 0.00 | - | 1 | 3,143 | 32.72% |
| HAL240920P00031000 | 2024-06-17 10:52AM EDT | 31.00 | 0.96 | 0.73 | 0.77 | 0.00 | - | 3 | 1,217 | 27.49% |
| HAL240920P00032000 | 2024-06-14 2:05PM EDT | 32.00 | 1.38 | 1.03 | 1.27 | 0.00 | - | 15 | 2,311 | 30.05% |
| HAL240920P00033000 | 2024-06-17 3:52PM EDT | 33.00 | 1.52 | 1.23 | 1.53 | 0.00 | - | 393 | 1,955 | 27.42% |
| HAL240920P00034000 | 2024-06-14 2:05PM EDT | 34.00 | 2.36 | 1.80 | 1.95 | 0.00 | - | 16 | 480 | 26.10% |
| HAL240920P00035000 | 2024-06-13 10:55AM EDT | 35.00 | 2.44 | 2.36 | 2.52 | 0.00 | - | 10 | 1,697 | 25.71% |
| HAL240920P00036000 | 2024-06-10 11:46AM EDT | 36.00 | 2.57 | 2.85 | 3.20 | 0.00 | - | 12 | 719 | 25.76% |
| HAL240920P00037000 | 2024-06-17 3:18PM EDT | 37.00 | 3.84 | 3.65 | 3.85 | 0.00 | - | 46 | 3,624 | 23.93% |
| HAL240920P00038000 | 2024-06-14 10:22AM EDT | 38.00 | 5.10 | 4.20 | 4.70 | 0.00 | - | 390 | 1,141 | 24.51% |
| HAL240920P00039000 | 2024-06-05 10:26AM EDT | 39.00 | 5.89 | 3.90 | 5.90 | 0.00 | - | 25 | 271 | 32.03% |
| HAL240920P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 6.14 | 6.10 | 6.65 | 0.00 | - | 4 | 212 | 29.49% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 6.85 | 7.50 | 0.00 | - | 1 | 37 | 27.83% |
| HAL240920P00042000 | 2024-06-12 3:29PM EDT | 42.00 | 7.55 | 8.15 | 8.55 | 0.00 | - | 251 | 3 | 31.98% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 9.20 | 9.35 | 0.00 | - | 67 | 0 | 24.90% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 48.98% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 7.25 | 8.85 | 0.00 | - | 437 | 419 | 0.00% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 9.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| HAL240920P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 10.20 | 8.45 | 12.55 | 0.00 | - | 1 | 8 | 0.00% |
| HAL240920P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 10.71 | 9.25 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.