Canada Markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.55-0.02 (-0.07%)
At close: 04:00PM EDT
29.67 +0.12 (+0.41%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL220819C000180002022-08-11 11:51AM EDT18.0011.3511.5511.65+1.20+11.82%11194.53%
HAL220819C000190002022-07-19 10:39AM EDT19.0010.1010.5010.650.00--6157.81%
HAL220819C000200002022-08-11 2:07PM EDT20.009.659.559.65+1.70+21.38%425157.81%
HAL220819C000210002022-08-11 9:30AM EDT21.008.178.558.65+1.05+14.75%170140.63%
HAL220819C000220002022-08-04 12:41PM EDT22.005.677.557.700.00--22133.59%
HAL220819C000225002022-07-21 3:51PM EDT22.505.807.057.200.00--17125.00%
HAL220819C000230002022-08-09 11:49AM EDT23.005.406.556.700.00-2021116.41%
HAL220819C000235002022-07-28 9:44AM EDT23.505.606.106.200.00--6114.84%
HAL220819C000240002022-08-09 11:02AM EDT24.004.625.605.700.00-173106.25%
HAL220819C000245002022-08-04 3:45PM EDT24.503.055.105.250.00--32103.13%
HAL220819C000250002022-08-11 12:37PM EDT25.004.504.604.75+1.67+59.01%822794.14%
HAL220819C000255002022-08-10 11:00AM EDT25.502.764.104.20-0.89-24.38%111580.86%
HAL220819C000260002022-08-11 1:41PM EDT26.003.703.603.70+1.10+42.31%25331372.66%
HAL220819C000265002022-08-10 10:20AM EDT26.501.423.153.25-0.60-29.70%22071.88%
HAL220819C000270002022-08-11 1:12PM EDT27.002.802.682.77+1.06+60.92%649966.02%
HAL220819C000275002022-08-11 10:05AM EDT27.502.072.242.32+0.63+43.75%1541662.50%
HAL220819C000280002022-08-11 2:07PM EDT28.001.851.831.89+0.73+65.18%2121,78859.57%
HAL220819C000285002022-08-11 2:30PM EDT28.501.511.431.49+0.69+84.15%881,65456.06%
HAL220819C000290002022-08-11 1:55PM EDT29.001.161.091.16+0.55+90.16%5254,74054.88%
HAL220819C000295002022-08-11 2:08PM EDT29.500.880.800.92+0.37+72.55%28189555.27%
HAL220819C000300002022-08-11 2:19PM EDT30.000.660.560.62+0.35+112.90%3596,80252.15%
HAL220819C000305002022-08-11 1:52PM EDT30.500.410.380.45+0.12+41.38%17330252.25%
HAL220819C000310002022-08-11 1:59PM EDT31.000.280.260.30+0.10+55.56%2043,46652.05%
HAL220819C000315002022-08-11 1:13PM EDT31.500.200.170.19+0.07+53.85%8837551.76%
HAL220819C000320002022-08-11 2:14PM EDT32.000.120.120.13+0.01+9.09%1532,40853.13%
HAL220819C000325002022-08-11 2:06PM EDT32.500.080.080.10-0.02-20.00%532955.08%
HAL220819C000330002022-08-11 1:46PM EDT33.000.060.060.07-0.02-25.00%37,56857.03%
HAL220819C000335002022-08-11 9:51AM EDT33.500.030.050.06-0.05-62.50%122960.55%
HAL220819C000340002022-08-11 1:05PM EDT34.000.040.040.05-0.02-33.33%162363.67%
HAL220819C000350002022-08-11 11:46AM EDT35.000.020.020.03-0.03-60.00%14,42467.19%
HAL220819C000360002022-08-11 12:01PM EDT36.000.020.020.03-0.02-50.00%16,34375.78%
HAL220819C000370002022-08-09 12:39PM EDT37.000.030.000.030.00-581778.13%
HAL220819C000380002022-08-09 11:01AM EDT38.000.020.000.030.00-181,90485.94%
HAL220819C000390002022-08-10 12:08PM EDT39.000.020.000.030.00-89,82793.75%
HAL220819C000400002022-08-11 2:15PM EDT40.000.010.000.02-0.02-66.67%169,06696.88%
HAL220819C000410002022-08-11 11:55AM EDT41.000.010.000.03-0.01-50.00%2441107.81%
HAL220819C000420002022-08-03 10:19AM EDT42.000.010.000.030.00-19359115.63%
HAL220819C000430002022-08-10 12:08PM EDT43.000.030.000.03+0.01+50.00%72,833121.88%
HAL220819C000440002022-08-04 11:16AM EDT44.000.010.000.010.00--2,568112.50%
HAL220819C000450002022-08-10 11:47AM EDT45.000.010.000.030.00-10928134.38%
HAL220819C000460002022-07-18 9:35AM EDT46.000.020.000.030.00--517140.63%
HAL220819C000470002022-07-18 10:13AM EDT47.000.030.000.030.00--577146.88%
HAL220819C000480002022-07-05 1:36PM EDT48.000.040.000.030.00--356151.56%
HAL220819C000490002022-08-11 10:34AM EDT49.000.280.000.02+0.26+1,300.00%21,252150.00%
HAL220819C000500002022-07-27 11:51AM EDT50.000.010.000.010.00--486143.75%
HAL220819C000550002022-07-20 3:23PM EDT55.000.020.000.020.00--274181.25%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL220819P000190002022-07-29 3:42PM EDT19.000.020.010.020.00--77146.88%
HAL220819P000200002022-08-04 3:46PM EDT20.000.030.010.020.00-15,164131.25%
HAL220819P000210002022-08-09 11:35AM EDT21.000.020.010.030.00-1292121.88%
HAL220819P000220002022-08-04 9:35AM EDT22.000.060.010.030.00--66107.81%
HAL220819P000225002022-08-09 3:57PM EDT22.500.050.020.030.00-1542103.13%
HAL220819P000230002022-08-11 9:36AM EDT23.000.030.020.03-0.03-50.00%6077296.09%
HAL220819P000235002022-08-11 9:36AM EDT23.500.030.020.03-0.09-75.00%697289.06%
HAL220819P000240002022-08-11 12:38PM EDT24.000.030.020.03-0.06-66.67%3790982.03%
HAL220819P000245002022-08-10 10:53AM EDT24.500.080.030.04-0.04-33.33%7185379.69%
HAL220819P000250002022-08-11 11:37AM EDT25.000.030.030.04-0.11-78.57%231,14071.88%
HAL220819P000255002022-08-11 11:48AM EDT25.500.050.040.05-0.12-70.59%5235167.97%
HAL220819P000260002022-08-11 2:04PM EDT26.000.060.050.06-0.19-76.00%505,51463.28%
HAL220819P000265002022-08-11 1:40PM EDT26.500.080.070.08-0.27-77.14%2,1802,92559.77%
HAL220819P000270002022-08-11 1:34PM EDT27.000.110.110.12-0.37-77.08%541,63258.20%
HAL220819P000275002022-08-11 2:15PM EDT27.500.160.150.17-0.46-74.19%4612,65854.88%
HAL220819P000280002022-08-11 2:12PM EDT28.000.240.230.25-0.57-70.37%1283,66653.13%
HAL220819P000285002022-08-11 1:14PM EDT28.500.350.320.36-0.73-67.59%2023,27850.59%
HAL220819P000290002022-08-11 2:17PM EDT29.000.490.480.52-0.63-56.25%1,2652,07550.98%
HAL220819P000295002022-08-11 2:37PM EDT29.500.720.690.73-1.65-69.62%34841250.00%
HAL220819P000300002022-08-11 1:40PM EDT30.000.940.941.00-1.24-56.88%2714,16849.51%
HAL220819P000305002022-08-11 11:54AM EDT30.501.481.251.32-1.11-42.86%336248.93%
HAL220819P000310002022-08-11 12:27PM EDT31.001.821.611.70-1.02-35.92%292,07249.51%
HAL220819P000315002022-08-11 1:25PM EDT31.501.992.002.11-1.71-46.22%102349.61%
HAL220819P000320002022-08-11 1:23PM EDT32.002.412.422.55-2.24-48.17%188449.81%
HAL220819P000325002022-07-25 9:56AM EDT32.504.652.923.050.00--356.64%
HAL220819P000330002022-08-10 3:15PM EDT33.004.703.403.50-0.25-5.05%21,00453.91%
HAL220819P000335002022-07-26 2:08PM EDT33.505.653.854.000.00--259.38%
HAL220819P000340002022-08-10 3:21PM EDT34.005.704.404.50-0.17-2.90%51,75164.84%
HAL220819P000350002022-08-11 1:28PM EDT35.005.395.355.50-1.46-21.31%533875.39%
HAL220819P000360002022-08-11 12:33PM EDT36.006.546.356.45-1.31-16.69%135650.00%
HAL220819P000370002022-08-11 2:19PM EDT37.007.307.357.45-2.09-22.26%135050.00%
HAL220819P000380002022-08-04 3:13PM EDT38.0010.498.358.500.00--184103.91%
HAL220819P000390002022-07-25 10:39AM EDT39.0011.059.309.450.00--16250.00%
HAL220819P000400002022-08-10 1:42PM EDT40.0011.4010.3510.50+0.07+0.62%1047120.31%
HAL220819P000410002022-07-28 10:11AM EDT41.0012.6511.3011.450.00--3850.00%
HAL220819P000420002022-08-11 12:37PM EDT42.0012.4812.3512.45-1.12-8.24%228950.00%
HAL220819P000430002022-07-20 9:46AM EDT43.0013.6513.3013.450.00--050.00%