Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607C00035000 | 2024-05-30 3:24PM EDT | 2024-06-07 | 1.07 | 1.62 | 2.35 | 0.00 | - | 1 | 20 | 67.19% |
| HAL240614C00035000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 1.74 | 1.19 | 2.05 | +0.29 | +20.00% | 9 | 12 | 34.77% |
| HAL240621C00035000 | 2024-05-31 1:14PM EDT | 2024-06-21 | 1.76 | 1.77 | 2.07 | +0.22 | +14.29% | 2 | 612 | 29.10% |
| HAL240628C00035000 | 2024-05-28 1:36PM EDT | 2024-06-28 | 2.19 | 1.90 | 2.22 | 0.00 | - | 4 | 3 | 29.79% |
| HAL240719C00035000 | 2024-05-30 12:04PM EDT | 2024-07-19 | 2.00 | 2.47 | 2.53 | 0.00 | - | 2 | 523 | 29.25% |
| HAL240816C00035000 | 2024-05-31 10:13AM EDT | 2024-08-16 | 2.55 | 2.65 | 3.35 | +0.14 | +5.81% | 2 | 98 | 36.67% |
| HAL240920C00035000 | 2024-05-28 10:12AM EDT | 2024-09-20 | 3.02 | 3.20 | 3.35 | 0.00 | - | 3 | 175 | 30.40% |
| HAL241018C00035000 | 2024-05-24 9:41AM EDT | 2024-10-18 | 3.45 | 3.55 | 3.65 | 0.00 | - | 3 | 40 | 30.71% |
| HAL250117C00035000 | 2024-05-31 11:02AM EDT | 2025-01-17 | 4.32 | 4.60 | 4.70 | -0.18 | -4.00% | 5 | 1,742 | 33.40% |
| HAL250620C00035000 | 2024-05-22 1:01PM EDT | 2025-06-20 | 6.30 | 5.95 | 6.15 | 0.00 | - | 3 | 211 | 35.99% |
| HAL251219C00035000 | 2024-05-06 1:13PM EDT | 2025-12-19 | 7.87 | 6.50 | 8.35 | 0.00 | - | 7 | 219 | 42.38% |
| HAL260116C00035000 | 2024-05-31 2:02PM EDT | 2026-01-16 | 7.15 | 6.90 | 7.50 | +0.20 | +2.88% | 2 | 93 | 36.55% |
| HAL261218C00035000 | 2024-05-06 3:28PM EDT | 2026-12-18 | 9.61 | 7.20 | 10.45 | 0.00 | - | - | 1 | 42.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607P00035000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | -0.16 | -61.54% | 17 | 79 | 31.45% |
| HAL240614P00035000 | 2024-05-31 1:37PM EDT | 2024-06-14 | 0.30 | 0.20 | 0.23 | -0.15 | -33.33% | 184 | 222 | 29.00% |
| HAL240621P00035000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.36 | -0.25 | -43.86% | 533 | 5,379 | 28.71% |
| HAL240628P00035000 | 2024-05-31 1:32PM EDT | 2024-06-28 | 0.51 | 0.32 | 0.54 | -0.16 | -23.88% | 1 | 102 | 30.42% |
| HAL240705P00035000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.47 | 0.26 | 0.58 | -0.29 | -38.16% | 35 | 30 | 28.27% |
| HAL240719P00035000 | 2024-05-30 10:39AM EDT | 2024-07-19 | 0.97 | 0.68 | 0.72 | 0.00 | - | 4 | 7,854 | 26.91% |
| HAL240816P00035000 | 2024-05-30 1:55PM EDT | 2024-08-16 | 1.16 | 0.94 | 0.99 | -0.12 | -9.38% | 2 | 130 | 26.03% |
| HAL240920P00035000 | 2024-05-30 3:44PM EDT | 2024-09-20 | 1.56 | 1.24 | 1.29 | 0.00 | - | 473 | 1,428 | 25.64% |
| HAL241018P00035000 | 2024-05-31 1:26PM EDT | 2024-10-18 | 1.64 | 1.08 | 1.72 | -0.16 | -8.89% | 29 | 523 | 28.03% |
| HAL250117P00035000 | 2024-05-30 11:04AM EDT | 2025-01-17 | 2.53 | 2.04 | 2.31 | 0.00 | - | 20 | 3,503 | 27.19% |
| HAL250620P00035000 | 2024-05-31 3:53PM EDT | 2025-06-20 | 3.25 | 3.15 | 4.55 | -0.30 | -8.45% | 19 | 2,450 | 36.71% |
| HAL251219P00035000 | 2024-05-30 11:43AM EDT | 2025-12-19 | 4.30 | 2.63 | 4.15 | 0.00 | - | 11 | 207 | 27.95% |
| HAL260116P00035000 | 2024-05-29 2:21PM EDT | 2026-01-16 | 4.45 | 3.50 | 4.20 | 0.00 | - | 6 | 487 | 27.56% |
© 2024 Yahoo. All rights reserved.