Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00037000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.32 | 0.38 | 0.40 | -0.13 | -28.89% | 58 | 113 | 25.68% |
| HAL240517C00037000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.53 | 0.58 | 0.61 | -0.15 | -22.06% | 45 | 2,612 | 25.59% |
| HAL240524C00037000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.79 | 0.79 | 1.09 | -0.05 | -5.95% | 3 | 10 | 34.57% |
| HAL240531C00037000 | 2024-05-03 2:02PM EDT | 2024-05-31 | 0.88 | 0.94 | 0.97 | -0.07 | -7.37% | 20 | 118 | 27.00% |
| HAL240607C00037000 | 2024-05-01 12:15PM EDT | 2024-06-07 | 1.11 | 0.99 | 1.15 | 0.00 | - | 7 | 55 | 28.13% |
| HAL240621C00037000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 1.22 | 1.26 | 1.29 | -0.16 | -11.59% | 51 | 3,199 | 26.37% |
| HAL240719C00037000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 1.75 | 1.76 | 1.79 | -0.13 | -6.91% | 63 | 427 | 28.47% |
| HAL240920C00037000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 2.53 | 2.56 | 2.60 | -0.09 | -3.44% | 118 | 314 | 30.03% |
| HAL241018C00037000 | 2024-05-03 12:06PM EDT | 2024-10-18 | 2.89 | 2.86 | 2.95 | -0.04 | -1.37% | 14 | 40 | 30.96% |
| HAL250117C00037000 | 2024-05-03 2:04PM EDT | 2025-01-17 | 3.95 | 3.55 | 4.10 | -0.15 | -3.66% | 10 | 1,050 | 34.28% |
| HAL250620C00037000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 5.55 | 5.45 | 5.65 | 0.00 | - | 1 | 325 | 37.21% |
| HAL251219C00037000 | 2024-04-18 11:07AM EDT | 2025-12-19 | 8.80 | 6.50 | 6.80 | 0.00 | - | 3 | 103 | 37.27% |
| HAL261218C00037000 | 2024-05-02 11:11AM EDT | 2026-12-18 | 8.62 | 7.80 | 8.60 | 0.00 | - | 3 | 8 | 37.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00037000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.63 | 0.61 | 0.64 | -0.01 | -1.56% | 61 | 249 | 24.22% |
| HAL240517P00037000 | 2024-05-03 10:48AM EDT | 2024-05-17 | 0.94 | 0.77 | 0.81 | -0.02 | -2.08% | 7 | 15,638 | 23.15% |
| HAL240524P00037000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 1.12 | 0.94 | 1.16 | 0.00 | - | 11 | 82 | 28.91% |
| HAL240531P00037000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 1.15 | 1.05 | 1.10 | -0.02 | -1.71% | 2 | 52 | 23.54% |
| HAL240607P00037000 | 2024-04-30 3:45PM EDT | 2024-06-07 | 1.05 | 1.22 | 1.60 | 0.00 | - | 24 | 59 | 32.08% |
| HAL240621P00037000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 1.54 | 1.45 | 1.49 | +0.04 | +2.67% | 50 | 2,859 | 25.10% |
| HAL240719P00037000 | 2024-05-03 1:50PM EDT | 2024-07-19 | 1.91 | 1.81 | 1.84 | +0.09 | +4.95% | 13 | 431 | 25.20% |
| HAL240920P00037000 | 2024-05-03 12:16PM EDT | 2024-09-20 | 2.50 | 2.40 | 2.44 | -0.10 | -3.85% | 5 | 2,105 | 25.32% |
| HAL241018P00037000 | 2024-05-02 11:18AM EDT | 2024-10-18 | 2.75 | 2.62 | 2.68 | 0.00 | - | 1 | 38 | 25.53% |
| HAL250117P00037000 | 2024-05-02 10:29AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | 0.00 | - | 1 | 6,965 | 27.63% |
| HAL250620P00037000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 4.56 | 4.15 | 4.65 | +0.06 | +1.33% | 1 | 1,599 | 28.98% |
| HAL251219P00037000 | 2024-04-01 12:27PM EDT | 2025-12-19 | 4.40 | 5.20 | 5.60 | 0.00 | - | 237 | 257 | 29.29% |
© 2024 Yahoo. All rights reserved.