Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018C00020000 | 2024-08-16 11:32AM EDT | 20.00 | 11.25 | 7.55 | 9.20 | 0.00 | - | 3 | 3 | 0.00% |
| HAL241018C00022000 | 2024-09-11 1:40PM EDT | 22.00 | 6.17 | 7.80 | 9.00 | 0.00 | - | - | 1 | 266.41% |
| HAL241018C00023000 | 2024-10-09 10:06AM EDT | 23.00 | 6.95 | 7.40 | 7.65 | 0.00 | - | - | 1 | 155.47% |
| HAL241018C00024000 | 2024-10-09 10:07AM EDT | 24.00 | 5.95 | 5.55 | 6.65 | 0.00 | - | 1 | 7 | 135.94% |
| HAL241018C00024500 | 2024-10-09 10:07AM EDT | 24.50 | 5.45 | 4.95 | 8.00 | 0.00 | - | 1 | 4 | 195.31% |
| HAL241018C00025000 | 2024-10-01 9:49AM EDT | 25.00 | 4.40 | 4.50 | 6.70 | 0.00 | - | 1 | 20 | 93.75% |
| HAL241018C00026000 | 2024-10-14 3:46PM EDT | 26.00 | 4.47 | 4.45 | 5.70 | -0.28 | -5.89% | 2 | 18 | 170.31% |
| HAL241018C00026500 | 2024-10-01 9:55AM EDT | 26.50 | 3.25 | 3.95 | 5.50 | 0.00 | - | - | 1 | 175.00% |
| HAL241018C00027000 | 2024-10-11 11:10AM EDT | 27.00 | 3.99 | 2.91 | 4.70 | 0.00 | - | 1 | 268 | 108.40% |
| HAL241018C00027500 | 2024-10-09 10:00AM EDT | 27.50 | 2.64 | 2.73 | 4.25 | 0.00 | - | 1 | 51 | 120.70% |
| HAL241018C00028000 | 2024-10-10 10:36AM EDT | 28.00 | 2.96 | 2.23 | 3.05 | 0.00 | - | 5 | 731 | 58.59% |
| HAL241018C00028500 | 2024-10-09 10:07AM EDT | 28.50 | 1.65 | 1.98 | 2.30 | 0.00 | - | 1 | 54 | 73.24% |
| HAL241018C00029000 | 2024-10-14 1:32PM EDT | 29.00 | 1.61 | 1.62 | 1.82 | -0.41 | -20.30% | 6 | 1,163 | 51.76% |
| HAL241018C00029500 | 2024-10-14 1:09PM EDT | 29.50 | 1.21 | 1.18 | 1.23 | -0.24 | -16.55% | 2 | 255 | 41.60% |
| HAL241018C00030000 | 2024-10-14 3:59PM EDT | 30.00 | 0.79 | 0.78 | 0.82 | -0.29 | -26.85% | 130 | 3,498 | 37.50% |
| HAL241018C00030500 | 2024-10-14 3:41PM EDT | 30.50 | 0.42 | 0.46 | 0.56 | -0.29 | -40.85% | 57 | 970 | 40.63% |
| HAL241018C00031000 | 2024-10-14 3:52PM EDT | 31.00 | 0.25 | 0.24 | 0.26 | -0.22 | -46.81% | 448 | 5,040 | 34.08% |
| HAL241018C00031500 | 2024-10-14 3:58PM EDT | 31.50 | 0.12 | 0.09 | 0.15 | -0.13 | -52.00% | 189 | 1,329 | 36.72% |
| HAL241018C00032000 | 2024-10-14 3:28PM EDT | 32.00 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 87 | 3,461 | 35.16% |
| HAL241018C00032500 | 2024-10-14 12:43PM EDT | 32.50 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 21 | 626 | 33.99% |
| HAL241018C00033000 | 2024-10-14 3:47PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 63 | 2,811 | 40.63% |
| HAL241018C00033500 | 2024-10-14 10:11AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 583 | 45 | 42.19% |
| HAL241018C00034000 | 2024-10-14 3:36PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 1,356 | 48.44% |
| HAL241018C00035000 | 2024-10-14 10:08AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 414 | 1,734 | 53.13% |
| HAL241018C00035500 | 2024-10-07 2:06PM EDT | 35.50 | 0.08 | - | 0.75 | 0.00 | - | - | - | 179.49% |
| HAL241018C00036000 | 2024-10-04 1:47PM EDT | 36.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 11 | 1,051 | 68.75% |
| HAL241018C00036500 | 2024-10-11 3:16PM EDT | 36.50 | 0.01 | - | 0.75 | 0.00 | - | - | 1 | 197.66% |
| HAL241018C00037000 | 2024-10-14 9:30AM EDT | 37.00 | 0.23 | 0.00 | 0.01 | +0.21 | +1,050.00% | 1 | 773 | 71.88% |
| HAL241018C00038000 | 2024-10-10 3:10PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 6 | 870 | 81.25% |
| HAL241018C00039000 | 2024-10-08 12:04PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 760 | 110.16% |
| HAL241018C00040000 | 2024-10-04 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 3,222 | 115.63% |
| HAL241018C00041000 | 2024-10-10 10:00AM EDT | 41.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 2 | 327 | 201.56% |
| HAL241018C00042000 | 2024-09-30 10:21AM EDT | 42.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 1,008 | 212.50% |
| HAL241018C00045000 | 2024-09-30 3:34PM EDT | 45.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 1,670 | 208.59% |
| HAL241018C00050000 | 2024-09-23 12:24PM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 371 | 215.63% |
| HAL241018C00055000 | 2024-09-23 12:34PM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 61 | 289.84% |
| HAL241018C00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 312.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018P00020000 | 2024-09-24 11:06AM EDT | 20.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 169 | 296.88% |
| HAL241018P00023000 | 2024-09-12 10:01AM EDT | 23.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 121.88% |
| HAL241018P00024000 | 2024-10-01 2:45PM EDT | 24.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 224.81% |
| HAL241018P00024500 | 2024-10-08 10:35AM EDT | 24.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 66 | 211.33% |
| HAL241018P00025000 | 2024-10-14 3:10PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 559 | 90.63% |
| HAL241018P00025500 | 2024-10-08 2:11PM EDT | 25.50 | 0.02 | 0.00 | 0.29 | 0.00 | - | 5 | 19 | 126.56% |
| HAL241018P00026000 | 2024-10-14 1:46PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 887 | 65.63% |
| HAL241018P00026500 | 2024-10-14 9:31AM EDT | 26.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 35 | 619 | 101.56% |
| HAL241018P00027000 | 2024-10-14 3:18PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 117 | 14,390 | 62.50% |
| HAL241018P00027500 | 2024-10-11 11:58AM EDT | 27.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 307 | 60.16% |
| HAL241018P00028000 | 2024-10-14 3:56PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,745 | 50.00% |
| HAL241018P00028500 | 2024-10-14 3:02PM EDT | 28.50 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 6 | 814 | 49.22% |
| HAL241018P00029000 | 2024-10-14 3:50PM EDT | 29.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 49 | 8,137 | 39.84% |
| HAL241018P00029500 | 2024-10-14 3:38PM EDT | 29.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 815 | 1,464 | 38.09% |
| HAL241018P00030000 | 2024-10-14 3:48PM EDT | 30.00 | 0.22 | 0.18 | 0.21 | +0.01 | +4.76% | 476 | 2,367 | 34.77% |
| HAL241018P00030500 | 2024-10-14 3:29PM EDT | 30.50 | 0.49 | 0.36 | 0.39 | +0.12 | +32.43% | 133 | 293 | 33.59% |
| HAL241018P00031000 | 2024-10-14 3:24PM EDT | 31.00 | 0.80 | 0.63 | 0.67 | +0.20 | +33.33% | 5 | 3,228 | 33.20% |
| HAL241018P00031500 | 2024-10-11 1:06PM EDT | 31.50 | 1.13 | 0.99 | 1.15 | +0.19 | +20.21% | 1 | 103 | 44.53% |
| HAL241018P00032000 | 2024-10-14 3:51PM EDT | 32.00 | 1.55 | 1.40 | 1.60 | +0.28 | +22.05% | 15 | 1,824 | 50.59% |
| HAL241018P00032500 | 2024-09-30 3:38PM EDT | 32.50 | 3.60 | 1.68 | 2.12 | 0.00 | - | 2 | 1 | 62.89% |
| HAL241018P00033000 | 2024-10-14 1:46PM EDT | 33.00 | 2.47 | 2.17 | 2.61 | +0.24 | +10.76% | 1 | 174 | 71.29% |
| HAL241018P00033500 | 2024-10-09 9:47AM EDT | 33.50 | 3.50 | 2.63 | 4.05 | 0.00 | - | 1 | 2 | 107.03% |
| HAL241018P00034000 | 2024-10-14 3:24PM EDT | 34.00 | 3.63 | 3.30 | 3.50 | +0.33 | +10.00% | 2 | 66 | 70.31% |
| HAL241018P00035000 | 2024-10-08 12:59PM EDT | 35.00 | 5.04 | 3.25 | 4.50 | 0.00 | - | 1 | 22 | 84.38% |
| HAL241018P00035500 | 2024-10-10 9:57AM EDT | 35.50 | 4.90 | 4.40 | 6.05 | 0.00 | - | - | 1 | 129.30% |
| HAL241018P00036000 | 2024-09-27 3:39PM EDT | 36.00 | 7.55 | 4.85 | 6.55 | 0.00 | - | 70 | 329 | 133.98% |
| HAL241018P00036500 | 2024-10-10 9:57AM EDT | 36.50 | 5.90 | 5.60 | 7.05 | 0.00 | - | - | 1 | 158.40% |
| HAL241018P00037000 | 2024-09-27 3:39PM EDT | 37.00 | 8.55 | 5.80 | 7.50 | 0.00 | - | 160 | 200 | 141.02% |
| HAL241018P00038000 | 2024-09-11 12:58PM EDT | 38.00 | 10.10 | 7.10 | 7.25 | 0.00 | - | 2 | 0 | 0.00% |
| HAL241018P00039000 | 2024-08-09 10:45AM EDT | 39.00 | 7.90 | 10.15 | 12.50 | 0.00 | - | 998 | 6 | 434.67% |
| HAL241018P00040000 | 2024-09-05 11:54AM EDT | 40.00 | 10.85 | 8.80 | 9.10 | 0.00 | - | 8 | 0 | 0.00% |
| HAL241018P00041000 | 2024-06-07 9:45AM EDT | 41.00 | 7.30 | 6.90 | 9.05 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018P00042000 | 2024-06-06 10:24AM EDT | 42.00 | 8.50 | 7.90 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| HAL241018P00045000 | 2024-06-06 10:20AM EDT | 45.00 | 11.35 | 10.75 | 13.05 | 0.00 | - | 25 | 3 | 0.00% |
| HAL241018P00050000 | 2024-04-08 12:15PM EDT | 50.00 | 9.10 | 12.70 | 12.90 | 0.00 | - | 53 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.