Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00045000 | 2024-04-26 1:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 178 | 69.53% |
| HAL240517C00045000 | 2024-04-29 3:14PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 336 | 50.78% |
| HAL240524C00045000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 37 | 70.02% |
| HAL240531C00045000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.64% |
| HAL240621C00045000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 19 | 2,305 | 31.25% |
| HAL240719C00045000 | 2024-05-02 9:35AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.12 | 0.00 | - | 3 | 351 | 27.64% |
| HAL240920C00045000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 0.39 | 0.38 | 0.41 | -0.08 | -17.02% | 2 | 1,206 | 27.83% |
| HAL241018C00045000 | 2024-05-03 10:46AM EDT | 2024-10-18 | 0.54 | 0.54 | 0.59 | -0.52 | -49.06% | 1 | 537 | 28.44% |
| HAL250117C00045000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 1.35 | 1.30 | 1.36 | -0.01 | -0.74% | 14 | 1,659 | 31.38% |
| HAL250620C00045000 | 2024-05-03 1:03PM EDT | 2025-06-20 | 2.64 | 2.47 | 3.00 | +0.03 | +1.15% | 5 | 1,081 | 36.61% |
| HAL251219C00045000 | 2024-04-05 9:41AM EDT | 2025-12-19 | 5.71 | 1.48 | 3.70 | 0.00 | - | 3 | 54 | 34.40% |
| HAL260116C00045000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 3.87 | 3.65 | 3.90 | 0.00 | - | 213 | 405 | 34.68% |
| HAL261218C00045000 | 2024-05-02 10:43AM EDT | 2026-12-18 | 5.55 | 5.20 | 5.55 | 0.00 | - | 4 | 40 | 34.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 2024-05-10 | 6.49 | 7.05 | 8.45 | 0.00 | - | 1 | 0 | 100.39% |
| HAL240517P00045000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 5.51 | 5.00 | 8.30 | 0.00 | - | 15 | 0 | 50.78% |
| HAL240621P00045000 | 2024-04-04 1:10PM EDT | 2024-06-21 | 4.50 | 7.00 | 9.80 | 0.00 | - | 1 | 52 | 76.00% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 2024-07-19 | 5.85 | 7.60 | 10.25 | 0.00 | - | 10 | 140 | 68.36% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 2024-09-20 | 4.85 | 7.85 | 8.70 | 0.00 | - | 437 | 419 | 28.27% |
| HAL241018P00045000 | 2024-05-02 2:29PM EDT | 2024-10-18 | 8.40 | 7.65 | 9.20 | 0.00 | - | 10 | 109 | 33.45% |
| HAL250117P00045000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 8.90 | 7.75 | 8.90 | +1.55 | +21.09% | 13 | 215 | 23.46% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 2025-06-20 | 7.15 | 9.15 | 9.75 | 0.00 | - | 9 | 35 | 25.83% |
| HAL251219P00045000 | 2023-11-06 12:51PM EDT | 2025-12-19 | 9.70 | 11.80 | 12.20 | 0.00 | - | 32 | 101 | 35.69% |
| HAL260116P00045000 | 2023-11-06 1:48PM EDT | 2026-01-16 | 9.75 | 11.65 | 12.35 | 0.00 | - | 16 | 41 | 35.69% |
© 2024 Yahoo. All rights reserved.