Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116C00020000 | 2024-05-15 12:21PM EDT | 20.00 | 18.35 | 18.00 | 19.95 | 0.00 | - | 5 | 38 | 56.74% |
| HAL260116C00023000 | 2024-04-01 11:31AM EDT | 23.00 | 18.60 | 15.15 | 15.80 | 0.00 | - | 1 | 13 | 35.06% |
| HAL260116C00025000 | 2024-05-15 2:18PM EDT | 25.00 | 14.49 | 14.25 | 17.20 | 0.00 | - | 2 | 91 | 60.11% |
| HAL260116C00028000 | 2024-04-09 3:49PM EDT | 28.00 | 15.60 | 11.60 | 12.85 | 0.00 | - | 2 | 93 | 40.69% |
| HAL260116C00030000 | 2024-05-15 12:21PM EDT | 30.00 | 11.10 | 10.40 | 12.45 | +0.22 | +2.02% | 76 | 134 | 45.87% |
| HAL260116C00033000 | 2024-05-08 3:47PM EDT | 33.00 | 9.05 | 9.15 | 9.55 | 0.00 | - | 1 | 42 | 37.76% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 35.00 | 9.80 | 8.00 | 8.40 | 0.00 | - | 1 | 90 | 36.83% |
| HAL260116C00038000 | 2024-05-16 12:08PM EDT | 38.00 | 6.50 | 6.45 | 6.85 | 0.00 | - | 12 | 198 | 35.58% |
| HAL260116C00040000 | 2024-05-15 10:32AM EDT | 40.00 | 5.26 | 5.55 | 6.25 | 0.00 | - | 1 | 1,381 | 36.46% |
| HAL260116C00042000 | 2024-05-17 1:40PM EDT | 42.00 | 4.95 | 4.90 | 6.00 | +0.15 | +3.12% | 275 | 195 | 38.70% |
| HAL260116C00045000 | 2024-05-16 9:38AM EDT | 45.00 | 3.88 | 3.90 | 4.15 | +0.18 | +4.86% | 1 | 405 | 33.79% |
| HAL260116C00047000 | 2024-05-17 9:37AM EDT | 47.00 | 3.27 | 3.30 | 3.50 | +0.17 | +5.48% | 2 | 876 | 33.04% |
| HAL260116C00050000 | 2024-05-16 11:31AM EDT | 50.00 | 2.54 | 2.57 | 2.75 | 0.00 | - | 2 | 252 | 32.45% |
| HAL260116C00055000 | 2024-05-01 1:33PM EDT | 55.00 | 1.70 | 1.65 | 2.23 | 0.00 | - | 6 | 124 | 34.29% |
| HAL260116C00060000 | 2024-05-16 1:46PM EDT | 60.00 | 1.15 | 1.08 | 1.32 | -0.01 | -0.86% | 3 | 272 | 32.12% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116P00020000 | 2024-05-01 11:32AM EDT | 20.00 | 0.65 | 0.41 | 0.58 | 0.00 | - | 3 | 628 | 37.67% |
| HAL260116P00023000 | 2024-04-17 1:26PM EDT | 23.00 | 1.04 | 0.74 | 0.91 | 0.00 | - | 1 | 19 | 35.23% |
| HAL260116P00025000 | 2024-04-17 2:59PM EDT | 25.00 | 1.40 | 1.04 | 1.22 | 0.00 | - | 1 | 68 | 33.96% |
| HAL260116P00028000 | 2024-05-08 2:36PM EDT | 28.00 | 1.97 | 1.62 | 1.83 | 0.00 | - | 1 | 1,810 | 32.26% |
| HAL260116P00030000 | 2024-05-16 12:05PM EDT | 30.00 | 2.35 | 1.87 | 2.33 | 0.00 | - | 12 | 1,343 | 31.13% |
| HAL260116P00033000 | 2024-05-16 12:31PM EDT | 33.00 | 3.30 | 2.18 | 3.25 | 0.00 | - | 8 | 133 | 29.51% |
| HAL260116P00035000 | 2024-05-16 12:43PM EDT | 35.00 | 4.05 | 2.70 | 3.95 | 0.00 | - | 33 | 390 | 28.26% |
| HAL260116P00038000 | 2024-05-13 3:02PM EDT | 38.00 | 5.45 | 3.55 | 5.25 | 0.00 | - | 2 | 270 | 26.74% |
| HAL260116P00040000 | 2024-05-13 11:56AM EDT | 40.00 | 6.50 | 6.00 | 6.25 | 0.00 | - | 19 | 859 | 25.71% |
| HAL260116P00042000 | 2024-04-25 2:39PM EDT | 42.00 | 7.35 | 7.10 | 7.40 | 0.00 | - | 2 | 118 | 24.88% |
| HAL260116P00045000 | 2023-11-06 1:48PM EDT | 45.00 | 9.75 | 11.65 | 12.35 | 0.00 | - | 16 | 41 | 39.51% |
| HAL260116P00047000 | 2023-09-15 1:31PM EDT | 47.00 | 10.45 | 9.40 | 10.75 | 0.00 | - | - | 16 | 22.68% |
| HAL260116P00050000 | 2024-05-02 1:16PM EDT | 50.00 | 13.90 | 12.15 | 13.00 | 0.00 | - | 1 | 1 | 20.75% |
© 2024 Yahoo. All rights reserved.