Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00026000 | 2024-04-16 2:21PM EDT | 26.00 | 12.25 | 11.70 | 13.15 | 0.00 | - | - | 5 | 317.58% |
| HAL240426C00027000 | 2024-04-16 2:24PM EDT | 27.00 | 11.25 | 11.55 | 12.55 | 0.00 | - | - | 9 | 278.91% |
| HAL240426C00028000 | 2024-04-23 12:10PM EDT | 28.00 | 10.45 | 10.55 | 10.65 | +0.15 | +1.46% | 14 | 2 | 157.81% |
| HAL240426C00032000 | 2024-04-03 2:22PM EDT | 32.00 | 8.78 | 6.55 | 6.65 | 0.00 | - | 2 | 1 | 99.61% |
| HAL240426C00035000 | 2024-04-17 2:36PM EDT | 35.00 | 3.43 | 3.55 | 3.70 | 0.00 | - | 1 | 47 | 63.67% |
| HAL240426C00036000 | 2024-04-22 10:30AM EDT | 36.00 | 2.89 | 2.49 | 2.67 | 0.00 | - | 6 | 41 | 55.08% |
| HAL240426C00036500 | 2024-04-23 12:10PM EDT | 36.50 | 2.00 | 2.11 | 2.35 | -0.79 | -28.32% | 5 | 6 | 53.52% |
| HAL240426C00037000 | 2024-04-23 11:34AM EDT | 37.00 | 1.46 | 1.34 | 1.71 | -0.87 | -37.34% | 2 | 59 | 42.77% |
| HAL240426C00037500 | 2024-04-22 3:54PM EDT | 37.50 | 1.60 | 1.00 | 1.26 | 0.00 | - | 10 | 21 | 37.70% |
| HAL240426C00038000 | 2024-04-23 12:41PM EDT | 38.00 | 0.87 | 0.82 | 0.89 | -0.32 | -26.89% | 156 | 253 | 36.13% |
| HAL240426C00038500 | 2024-04-23 12:37PM EDT | 38.50 | 0.54 | 0.52 | 0.55 | -0.34 | -38.64% | 396 | 380 | 32.81% |
| HAL240426C00039000 | 2024-04-23 1:00PM EDT | 39.00 | 0.31 | 0.30 | 0.31 | -0.37 | -54.41% | 589 | 617 | 31.25% |
| HAL240426C00039500 | 2024-04-23 12:23PM EDT | 39.50 | 0.15 | 0.15 | 0.17 | -0.32 | -68.09% | 102 | 409 | 31.45% |
| HAL240426C00040000 | 2024-04-23 12:37PM EDT | 40.00 | 0.08 | 0.06 | 0.09 | -0.25 | -75.76% | 108 | 959 | 32.03% |
| HAL240426C00040500 | 2024-04-23 12:00PM EDT | 40.50 | 0.03 | 0.04 | 0.05 | -0.17 | -85.00% | 142 | 504 | 33.59% |
| HAL240426C00041000 | 2024-04-23 12:11PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 197 | 934 | 35.55% |
| HAL240426C00041500 | 2024-04-23 11:37AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 20 | 2,295 | 34.38% |
| HAL240426C00042000 | 2024-04-23 10:57AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 106 | 506 | 39.06% |
| HAL240426C00042500 | 2024-04-22 3:37PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 117 | 50.00% |
| HAL240426C00043000 | 2024-04-22 3:59PM EDT | 43.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 94 | 272 | 94.14% |
| HAL240426C00043500 | 2024-04-18 11:18AM EDT | 43.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 90 | 51.56% |
| HAL240426C00044000 | 2024-04-23 9:52AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 59.38% |
| HAL240426C00044500 | 2024-04-22 3:57PM EDT | 44.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 56.25% |
| HAL240426C00045000 | 2024-04-22 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 213 | 119.53% |
| HAL240426C00045500 | 2024-04-15 10:01AM EDT | 45.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1,023 | 68.75% |
| HAL240426C00046000 | 2024-04-18 11:14AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 161 | 71.88% |
| HAL240426C00047000 | 2024-04-16 9:30AM EDT | 47.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 79.69% |
| HAL240426C00048000 | 2024-04-10 2:50PM EDT | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 51 | 87.50% |
| HAL240426C00049000 | 2024-04-11 10:05AM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 100 | 93.75% |
| HAL240426C00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 0.57 | 0.00 | - | 1 | 4 | 175.59% |
| HAL240426C00053000 | 2024-04-22 3:14PM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 134.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00030000 | 2024-03-22 3:35PM EDT | 30.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 12 | 187.89% |
| HAL240426P00031000 | 2024-03-20 11:18AM EDT | 31.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 21 | 79 | 254.30% |
| HAL240426P00032000 | 2024-03-28 2:43PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 16 | 76.56% |
| HAL240426P00033000 | 2024-04-18 1:55PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 70 | 65.63% |
| HAL240426P00033500 | 2024-04-16 1:19PM EDT | 33.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 13 | 84.38% |
| HAL240426P00034000 | 2024-04-23 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,395 | 255 | 50.00% |
| HAL240426P00034500 | 2024-04-23 12:20PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 840 | 159 | 54.69% |
| HAL240426P00035000 | 2024-04-23 10:27AM EDT | 35.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 40 | 89 | 58.59% |
| HAL240426P00035500 | 2024-04-23 9:35AM EDT | 35.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 148 | 42.19% |
| HAL240426P00036000 | 2024-04-23 12:56PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 12 | 838 | 39.06% |
| HAL240426P00036500 | 2024-04-23 12:45PM EDT | 36.50 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 22 | 227 | 36.72% |
| HAL240426P00037000 | 2024-04-23 12:39PM EDT | 37.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 181 | 336 | 32.23% |
| HAL240426P00037500 | 2024-04-23 12:53PM EDT | 37.50 | 0.12 | 0.11 | 0.13 | -0.16 | -57.14% | 129 | 417 | 30.47% |
| HAL240426P00038000 | 2024-04-23 12:53PM EDT | 38.00 | 0.21 | 0.22 | 0.24 | -0.23 | -52.27% | 154 | 521 | 28.91% |
| HAL240426P00038500 | 2024-04-23 12:53PM EDT | 38.50 | 0.37 | 0.39 | 0.42 | -0.28 | -43.08% | 469 | 377 | 27.54% |
| HAL240426P00039000 | 2024-04-23 12:40PM EDT | 39.00 | 0.64 | 0.66 | 0.69 | -0.25 | -28.09% | 226 | 916 | 26.17% |
| HAL240426P00039500 | 2024-04-23 11:29AM EDT | 39.50 | 1.08 | 1.00 | 1.06 | -0.13 | -10.74% | 13 | 216 | 25.78% |
| HAL240426P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 1.54 | 1.43 | 1.49 | -0.03 | -1.91% | 10 | 313 | 24.61% |
| HAL240426P00040500 | 2024-04-23 12:39PM EDT | 40.50 | 1.90 | 1.81 | 2.20 | -0.40 | -17.39% | 4 | 12 | 54.88% |
| HAL240426P00041000 | 2024-04-22 3:57PM EDT | 41.00 | 2.39 | 2.27 | 2.46 | 0.00 | - | 14 | 230 | 26.56% |
| HAL240426P00041500 | 2024-04-23 12:37PM EDT | 41.50 | 2.87 | 2.87 | 3.05 | -0.07 | -2.38% | 1 | 2 | 53.13% |
| HAL240426P00042000 | 2024-04-23 9:55AM EDT | 42.00 | 3.30 | 3.35 | 3.45 | +0.23 | +7.49% | 20 | 319 | 0.00% |
| HAL240426P00043000 | 2024-04-03 11:55AM EDT | 43.00 | 2.52 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 60.94% |
| HAL240426P00044000 | 2024-04-05 2:59PM EDT | 44.00 | 2.99 | 5.35 | 6.20 | 0.00 | - | 10 | 0 | 112.89% |
| HAL240426P00045000 | 2024-04-05 2:59PM EDT | 45.00 | 3.85 | 6.35 | 6.60 | 0.00 | - | 10 | 0 | 70.31% |
| HAL240426P00048500 | 2024-04-16 2:15PM EDT | 48.50 | 10.15 | 9.75 | 10.00 | 0.00 | - | - | 0 | 110.94% |
© 2024 Yahoo. All rights reserved.