Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503C00040000 | 2024-05-03 12:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 820 | 68.75% |
| HAL240510C00040000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 195 | 614 | 32.81% |
| HAL240517C00040000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 59 | 1,444 | 26.56% |
| HAL240524C00040000 | 2024-05-02 12:41PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 1 | 98 | 27.05% |
| HAL240531C00040000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 11 | 25 | 25.98% |
| HAL240607C00040000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.22 | -0.06 | -24.00% | 15 | 24 | 25.29% |
| HAL240621C00040000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.08 | -19.51% | 77 | 5,373 | 25.20% |
| HAL240719C00040000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 0.64 | 0.67 | 0.70 | -0.12 | -15.79% | 91 | 996 | 26.95% |
| HAL240920C00040000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 1.30 | 1.33 | 1.37 | -0.09 | -6.47% | 19 | 2,375 | 28.38% |
| HAL241018C00040000 | 2024-05-02 12:19PM EDT | 2024-10-18 | 1.70 | 1.65 | 1.69 | 0.00 | - | 8 | 114 | 29.35% |
| HAL250117C00040000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 2.73 | 2.70 | 2.77 | -0.11 | -3.87% | 15 | 3,369 | 32.67% |
| HAL250620C00040000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 4.13 | 4.15 | 4.30 | -0.12 | -2.82% | 1 | 3,741 | 35.74% |
| HAL251219C00040000 | 2024-04-18 1:06PM EDT | 2025-12-19 | 7.20 | 5.30 | 5.50 | 0.00 | - | 5 | 188 | 36.19% |
| HAL260116C00040000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 6.70 | 5.40 | 5.60 | 0.00 | - | 62 | 1,250 | 35.89% |
| HAL261218C00040000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 7.32 | 6.95 | 7.30 | 0.00 | - | 3 | 4,565 | 36.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503P00040000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 3.85 | 2.24 | 5.00 | 0.00 | - | 97 | 33 | 178.13% |
| HAL240510P00040000 | 2024-04-30 2:41PM EDT | 2024-05-10 | 2.28 | 2.77 | 3.45 | 0.00 | - | 1 | 21 | 50.39% |
| HAL240517P00040000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 3.46 | 2.59 | 4.10 | -0.44 | -11.28% | 2 | 265 | 66.70% |
| HAL240524P00040000 | 2024-04-30 11:57AM EDT | 2024-05-24 | 2.25 | 3.20 | 3.45 | 0.00 | - | 2 | 72 | 30.37% |
| HAL240531P00040000 | 2024-04-30 2:41PM EDT | 2024-05-31 | 2.50 | 2.12 | 3.80 | 0.00 | - | 1 | 3 | 39.06% |
| HAL240621P00040000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 3.50 | 2.52 | 3.60 | 0.00 | - | 7 | 1,157 | 24.71% |
| HAL240719P00040000 | 2024-05-01 11:49AM EDT | 2024-07-19 | 4.00 | 3.70 | 3.80 | 0.00 | - | 10 | 166 | 23.83% |
| HAL240920P00040000 | 2024-05-01 11:02AM EDT | 2024-09-20 | 4.25 | 4.15 | 4.25 | 0.00 | - | 1 | 401 | 23.66% |
| HAL241018P00040000 | 2024-05-01 10:20AM EDT | 2024-10-18 | 4.20 | 4.35 | 4.45 | 0.00 | - | 47 | 128 | 23.85% |
| HAL250117P00040000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 5.07 | 5.10 | 5.20 | -0.33 | -6.11% | 5 | 3,277 | 25.71% |
| HAL250620P00040000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 5.65 | 6.05 | 6.95 | 0.00 | - | 16 | 1,948 | 31.79% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 6.00 | 5.90 | 7.65 | 0.00 | - | 2 | 121 | 30.25% |
| HAL260116P00040000 | 2024-04-30 11:44AM EDT | 2026-01-16 | 6.25 | 6.80 | 7.05 | 0.00 | - | 29 | 890 | 26.42% |
© 2024 Yahoo. All rights reserved.