Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-05-30 12:06PM EDT | 15.00 | 21.10 | 18.55 | 19.05 | 0.00 | - | 5 | 138 | 57.72% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 142.68% |
| HAL250117C00020000 | 2024-06-10 3:45PM EDT | 20.00 | 15.10 | 13.90 | 14.30 | 0.00 | - | 4 | 82 | 51.17% |
| HAL250117C00023000 | 2024-06-05 3:48PM EDT | 23.00 | 11.25 | 10.80 | 11.45 | 0.00 | - | 1 | 40 | 47.85% |
| HAL250117C00025000 | 2024-06-17 1:18PM EDT | 25.00 | 9.30 | 9.40 | 9.75 | 0.00 | - | 5 | 173 | 45.26% |
| HAL250117C00027000 | 2024-06-12 11:53AM EDT | 27.00 | 8.77 | 7.20 | 7.90 | 0.00 | - | 7 | 343 | 39.48% |
| HAL250117C00029000 | 2024-06-17 9:45AM EDT | 29.00 | 5.85 | 5.55 | 7.00 | 0.00 | - | 44 | 51 | 44.85% |
| HAL250117C00030000 | 2024-06-17 3:57PM EDT | 30.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 12 | 651 | 36.84% |
| HAL250117C00031000 | 2024-06-14 12:07PM EDT | 31.00 | 4.35 | 4.75 | 4.90 | 0.00 | - | 1 | 19 | 34.52% |
| HAL250117C00032000 | 2024-06-17 3:33PM EDT | 32.00 | 4.17 | 4.20 | 4.35 | 0.00 | - | 5 | 467 | 34.50% |
| HAL250117C00033000 | 2024-06-17 3:58PM EDT | 33.00 | 3.55 | 3.55 | 3.65 | 0.00 | - | 2 | 19 | 32.52% |
| HAL250117C00034000 | 2024-06-17 11:20AM EDT | 34.00 | 2.83 | 2.88 | 3.15 | 0.00 | - | 2 | 31 | 32.13% |
| HAL250117C00035000 | 2024-06-17 12:14PM EDT | 35.00 | 2.41 | 2.59 | 2.75 | 0.00 | - | 15 | 1,793 | 32.24% |
| HAL250117C00036000 | 2024-06-17 11:58AM EDT | 36.00 | 2.01 | 2.19 | 2.28 | 0.00 | - | 1 | 486 | 31.24% |
| HAL250117C00037000 | 2024-06-17 12:11PM EDT | 37.00 | 1.69 | 1.71 | 2.01 | 0.00 | - | 5 | 1,264 | 31.79% |
| HAL250117C00038000 | 2024-06-17 2:26PM EDT | 38.00 | 1.55 | 1.36 | 1.72 | 0.00 | - | 20 | 41 | 31.74% |
| HAL250117C00039000 | 2024-06-14 2:53PM EDT | 39.00 | 1.09 | 1.03 | 1.36 | 0.00 | - | 32 | 42 | 30.54% |
| HAL250117C00040000 | 2024-06-17 3:08PM EDT | 40.00 | 1.06 | 1.03 | 1.09 | 0.00 | - | 3 | 3,196 | 29.86% |
| HAL250117C00041000 | 2024-06-17 1:32PM EDT | 41.00 | 0.83 | 0.83 | 0.93 | 0.00 | - | 1 | 126 | 30.10% |
| HAL250117C00042000 | 2024-06-12 2:03PM EDT | 42.00 | 1.00 | 0.69 | 0.87 | 0.00 | - | 1 | 6,999 | 31.37% |
| HAL250117C00043000 | 2024-06-14 11:44AM EDT | 43.00 | 0.50 | 0.55 | 0.74 | 0.00 | - | 1 | 11 | 31.49% |
| HAL250117C00044000 | 2024-06-07 11:00AM EDT | 44.00 | 0.67 | 0.44 | 0.55 | 0.00 | - | 10 | 16 | 30.32% |
| HAL250117C00045000 | 2024-06-17 11:08AM EDT | 45.00 | 0.32 | 0.35 | 0.42 | 0.00 | - | 4 | 1,792 | 29.64% |
| HAL250117C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 0.37 | 0.27 | 0.42 | 0.00 | - | 40 | 40 | 31.20% |
| HAL250117C00047000 | 2024-06-17 12:23PM EDT | 47.00 | 0.20 | 0.22 | 0.28 | 0.00 | - | 3 | 1,317 | 29.59% |
| HAL250117C00050000 | 2024-06-17 3:07PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 2,870 | 12.50% |
| HAL250117C00055000 | 2024-06-17 9:39AM EDT | 55.00 | 0.08 | 0.02 | 0.23 | 0.00 | - | 30 | 1,512 | 37.84% |
| HAL250117C00060000 | 2024-06-14 2:24PM EDT | 60.00 | 0.03 | 0.03 | 0.19 | 0.00 | - | 4 | 640 | 41.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-06-17 12:22PM EDT | 15.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 10 | 221 | 52.73% |
| HAL250117P00018000 | 2024-06-07 12:22PM EDT | 18.00 | 0.07 | 0.05 | 0.19 | 0.00 | - | 50 | 266 | 49.61% |
| HAL250117P00020000 | 2024-06-05 11:34AM EDT | 20.00 | 0.13 | 0.08 | 0.20 | 0.00 | - | 100 | 1,863 | 42.77% |
| HAL250117P00023000 | 2024-06-17 3:55PM EDT | 23.00 | 0.24 | 0.18 | 0.30 | 0.00 | - | 1,123 | 1,924 | 36.33% |
| HAL250117P00025000 | 2024-06-14 11:43AM EDT | 25.00 | 0.44 | 0.34 | 0.46 | 0.00 | - | 1 | 7,031 | 33.74% |
| HAL250117P00027000 | 2024-06-17 2:25PM EDT | 27.00 | 0.68 | 0.60 | 0.71 | 0.00 | - | 1 | 3,677 | 31.54% |
| HAL250117P00029000 | 2024-06-06 10:34AM EDT | 29.00 | 1.15 | 0.90 | 1.12 | 0.00 | - | 10 | 18 | 30.13% |
| HAL250117P00030000 | 2024-06-17 12:03PM EDT | 30.00 | 1.42 | 1.11 | 1.34 | 0.00 | - | 10 | 5,328 | 28.91% |
| HAL250117P00031000 | 2024-06-04 9:30AM EDT | 31.00 | 1.67 | 1.43 | 1.62 | 0.00 | - | 1 | 23 | 27.93% |
| HAL250117P00032000 | 2024-06-17 10:05AM EDT | 32.00 | 2.17 | 1.88 | 2.12 | 0.00 | - | 2 | 2,653 | 28.76% |
| HAL250117P00033000 | 2024-06-17 12:30PM EDT | 33.00 | 2.54 | 2.30 | 2.48 | 0.00 | - | 20 | 45 | 27.59% |
| HAL250117P00034000 | 2024-06-17 10:35AM EDT | 34.00 | 3.14 | 2.63 | 2.98 | 0.00 | - | 1 | 34 | 27.27% |
| HAL250117P00035000 | 2024-06-14 1:08PM EDT | 35.00 | 3.75 | 3.35 | 3.45 | 0.00 | - | 105 | 3,616 | 26.12% |
| HAL250117P00036000 | 2024-06-17 9:43AM EDT | 36.00 | 4.22 | 3.85 | 3.95 | 0.00 | - | 9 | 68 | 24.71% |
| HAL250117P00037000 | 2024-06-17 10:35AM EDT | 37.00 | 4.97 | 4.50 | 4.70 | 0.00 | - | 1 | 6,871 | 25.24% |
| HAL250117P00038000 | 2024-06-12 11:53AM EDT | 38.00 | 4.55 | 5.15 | 6.15 | 0.00 | - | 1 | 110 | 32.81% |
| HAL250117P00039000 | 2024-05-16 11:14AM EDT | 39.00 | 4.00 | 6.45 | 7.60 | 0.00 | - | - | 1 | 40.21% |
| HAL250117P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 6.50 | 6.65 | 7.65 | 0.00 | - | 4 | 3,281 | 32.57% |
| HAL250117P00041000 | 2024-05-23 2:53PM EDT | 41.00 | 6.00 | 6.50 | 7.75 | 0.00 | - | 10 | 21 | 22.85% |
| HAL250117P00042000 | 2024-06-05 10:24AM EDT | 42.00 | 8.55 | 7.95 | 8.70 | 0.00 | - | 30 | 1,231 | 23.78% |
| HAL250117P00045000 | 2024-05-10 12:50PM EDT | 45.00 | 8.30 | 9.85 | 12.65 | 0.00 | - | 1 | 129 | 43.02% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 35.55% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 16.10 | 18.50 | 0.00 | - | 5 | 28 | 62.01% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 81.69% |
© 2024 Yahoo. All rights reserved.