Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607C00040000 | 2024-05-31 3:24PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 182 | 35.55% |
| HAL240614C00040000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.21 | +0.01 | +20.00% | 10 | 36 | 40.23% |
| HAL240621C00040000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.13 | +0.02 | +28.57% | 221 | 5,986 | 28.52% |
| HAL240628C00040000 | 2024-05-31 3:17PM EDT | 2024-06-28 | 0.15 | 0.04 | 0.22 | +0.05 | +50.00% | 25 | 22 | 28.91% |
| HAL240705C00040000 | 2024-05-31 2:55PM EDT | 2024-07-05 | 0.19 | 0.03 | 0.50 | +0.04 | +26.67% | 23 | 17 | 34.86% |
| HAL240719C00040000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.36 | 0.37 | 0.41 | +0.07 | +24.14% | 22 | 1,346 | 27.20% |
| HAL240816C00040000 | 2024-05-31 10:18AM EDT | 2024-08-16 | 0.59 | 0.49 | 0.72 | +0.07 | +13.46% | 3 | 138 | 27.64% |
| HAL240920C00040000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 0.96 | 0.80 | 1.03 | +0.18 | +23.08% | 39 | 2,902 | 27.37% |
| HAL241018C00040000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 1.23 | 1.10 | 1.38 | +0.19 | +18.27% | 31 | 574 | 28.74% |
| HAL250117C00040000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 2.21 | 2.10 | 2.32 | +0.22 | +11.06% | 22 | 3,159 | 30.82% |
| HAL250620C00040000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 3.60 | 3.25 | 3.80 | +0.30 | +9.09% | 6 | 3,788 | 33.83% |
| HAL251219C00040000 | 2024-05-30 2:59PM EDT | 2025-12-19 | 4.42 | 2.83 | 5.05 | 0.00 | - | 1 | 190 | 34.73% |
| HAL260116C00040000 | 2024-05-24 2:57PM EDT | 2026-01-16 | 4.78 | 4.30 | 5.20 | 0.00 | - | 1 | 1,381 | 34.71% |
| HAL261218C00040000 | 2024-05-31 3:53PM EDT | 2026-12-18 | 6.60 | 5.30 | 8.50 | +0.10 | +1.54% | 1 | 4,566 | 41.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240607P00040000 | 2024-05-15 9:54AM EDT | 2024-06-07 | 3.50 | 1.46 | 5.55 | 0.00 | - | - | 9 | 56.45% |
| HAL240614P00040000 | 2024-05-31 2:40PM EDT | 2024-06-14 | 3.70 | 1.48 | 5.60 | -0.65 | -14.94% | 2 | 2 | 124.51% |
| HAL240621P00040000 | 2024-05-31 12:52PM EDT | 2024-06-21 | 4.03 | 2.89 | 4.55 | +0.83 | +25.94% | 6 | 1,144 | 70.17% |
| HAL240628P00040000 | 2024-05-31 3:17PM EDT | 2024-06-28 | 3.72 | 2.72 | 5.65 | -0.08 | -2.11% | 3 | 5 | 50.64% |
| HAL240705P00040000 | 2024-05-23 3:05PM EDT | 2024-07-05 | 4.16 | 2.96 | 5.65 | 0.00 | - | - | 1 | 79.88% |
| HAL240719P00040000 | 2024-05-29 12:46PM EDT | 2024-07-19 | 4.25 | 3.55 | 4.30 | 0.00 | - | 1 | 184 | 40.75% |
| HAL240816P00040000 | 2024-05-29 12:46PM EDT | 2024-08-16 | 4.35 | 2.98 | 4.70 | 0.00 | - | 1 | 3 | 39.06% |
| HAL240920P00040000 | 2024-05-28 10:31AM EDT | 2024-09-20 | 4.20 | 3.00 | 5.60 | 0.00 | - | 12 | 414 | 44.04% |
| HAL241018P00040000 | 2024-05-21 11:56AM EDT | 2024-10-18 | 3.35 | 4.00 | 5.10 | 0.00 | - | 3 | 330 | 33.67% |
| HAL250117P00040000 | 2024-05-31 10:42AM EDT | 2025-01-17 | 5.14 | 4.75 | 5.35 | -0.26 | -4.81% | 5 | 3,281 | 28.46% |
| HAL250620P00040000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 5.30 | 5.65 | 5.85 | 0.00 | - | 322 | 2,206 | 25.46% |
| HAL251219P00040000 | 2024-05-31 2:18PM EDT | 2025-12-19 | 6.60 | 6.35 | 6.80 | +0.60 | +10.00% | 1 | 121 | 26.26% |
| HAL260116P00040000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 6.00 | 6.00 | 6.70 | 0.00 | - | 2 | 862 | 25.10% |
© 2024 Yahoo. All rights reserved.