Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL261218C00020000 | 2024-05-03 11:00AM EDT | 20.00 | 18.30 | 17.40 | 20.45 | 0.00 | - | 1 | 1 | 51.95% |
| HAL261218C00023000 | 2024-05-13 11:30AM EDT | 23.00 | 16.35 | 15.65 | 19.30 | 0.00 | - | 1 | 4 | 56.41% |
| HAL261218C00025000 | 2024-05-17 1:29PM EDT | 25.00 | 15.07 | 14.95 | 16.10 | 0.00 | - | 1 | 3 | 42.76% |
| HAL261218C00028000 | 2024-04-30 11:00AM EDT | 28.00 | 13.40 | 12.60 | 14.50 | 0.00 | - | 1 | 1 | 43.32% |
| HAL261218C00030000 | 2024-04-12 3:23PM EDT | 30.00 | 14.25 | 11.65 | 12.30 | 0.00 | - | 1 | 0 | 37.18% |
| HAL261218C00035000 | 2024-05-06 3:28PM EDT | 35.00 | 9.61 | 7.90 | 11.45 | 0.00 | - | - | 1 | 44.25% |
| HAL261218C00037000 | 2024-05-02 11:11AM EDT | 37.00 | 8.62 | 6.55 | 9.60 | 0.00 | - | 3 | 8 | 39.47% |
| HAL261218C00040000 | 2024-05-16 12:31PM EDT | 40.00 | 7.35 | 6.10 | 9.05 | 0.00 | - | 1 | 4,564 | 41.76% |
| HAL261218C00042000 | 2024-04-30 3:37PM EDT | 42.00 | 7.05 | 5.30 | 7.95 | 0.00 | - | 4 | 9 | 39.84% |
| HAL261218C00045000 | 2024-05-20 2:25PM EDT | 45.00 | 5.60 | 3.80 | 7.60 | 0.00 | - | 1 | 102 | 42.03% |
| HAL261218C00047000 | 2024-05-15 11:58AM EDT | 47.00 | 4.75 | 2.93 | 6.35 | 0.00 | - | 4 | 12 | 39.03% |
| HAL261218C00050000 | 2024-03-21 1:27PM EDT | 50.00 | 5.07 | 3.00 | 5.75 | 0.00 | - | - | 5 | 39.48% |
| HAL261218C00055000 | 2024-05-21 12:47PM EDT | 55.00 | 2.01 | 2.46 | 4.10 | -0.75 | -27.17% | 1 | 25 | 36.66% |
| HAL261218C00060000 | 2024-05-16 1:46PM EDT | 60.00 | 2.26 | 1.03 | 2.98 | 0.00 | - | 2 | 67 | 35.03% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL261218P00020000 | 2024-05-13 12:12PM EDT | 20.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | 2 | 81 | 69.32% |
| HAL261218P00023000 | 2024-04-25 10:55AM EDT | 23.00 | 1.44 | 0.00 | 4.95 | 0.00 | - | 1 | 5 | 58.36% |
| HAL261218P00028000 | 2024-04-01 1:59PM EDT | 28.00 | 2.45 | 2.33 | 3.05 | 0.00 | - | 1 | 8 | 33.03% |
| HAL261218P00030000 | 2024-05-20 10:37AM EDT | 30.00 | 2.75 | 2.35 | 3.30 | 0.00 | - | 20 | 23 | 30.01% |
| HAL261218P00033000 | 2024-04-15 1:03PM EDT | 33.00 | 4.05 | 2.87 | 4.40 | 0.00 | - | - | 6 | 28.84% |
| HAL261218P00037000 | 2024-05-01 3:54PM EDT | 37.00 | 6.38 | 4.25 | 6.80 | 0.00 | - | - | 1 | 30.06% |
| HAL261218P00042000 | 2024-04-25 2:39PM EDT | 42.00 | 8.25 | 6.90 | 10.05 | 0.00 | - | - | 2 | 30.42% |
© 2024 Yahoo. All rights reserved.