Canada markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.94+0.32 (+0.95%)
At close: 04:00PM EDT
33.91 -0.03 (-0.09%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240920C000200002024-06-24 10:56AM EDT20.0014.4512.8515.100.00--156.25%
HAL240920C000250002024-02-08 12:08PM EDT25.0010.7211.7013.850.00--8149.85%
HAL240920C000270002024-06-24 9:37AM EDT27.007.206.058.300.00-11174.07%
HAL240920C000280002024-06-24 10:52AM EDT28.006.755.158.250.00-1651.95%
HAL240920C000290002024-07-08 1:39PM EDT29.004.544.256.400.00-23162.04%
HAL240920C000300002024-07-10 10:29AM EDT30.003.603.404.500.00-56834.72%
HAL240920C000310002024-07-02 2:09PM EDT31.003.502.934.650.00-5019652.52%
HAL240920C000320002024-07-12 1:39PM EDT32.002.762.762.88+0.25+9.96%123,64130.47%
HAL240920C000330002024-07-12 9:36AM EDT33.002.121.992.25+0.02+0.95%163829.98%
HAL240920C000340002024-07-12 3:46PM EDT34.001.531.561.65+0.06+4.08%763,04828.52%
HAL240920C000350002024-07-12 3:33PM EDT35.001.171.111.17+0.12+11.43%931,41627.54%
HAL240920C000360002024-07-12 3:33PM EDT36.000.760.770.81+0.01+1.33%381,75027.03%
HAL240920C000370002024-07-12 3:56PM EDT37.000.530.140.56+0.03+6.00%2361,48827.00%
HAL240920C000380002024-07-12 2:09PM EDT38.000.360.340.38+0.02+5.88%41,83227.10%
HAL240920C000390002024-07-12 10:55AM EDT39.000.200.040.26-0.02-9.09%121,81127.39%
HAL240920C000400002024-07-12 11:48AM EDT40.000.150.140.18-0.03-16.67%13,72527.83%
HAL240920C000410002024-07-12 3:04PM EDT41.000.110.090.13-0.01-8.33%1472528.61%
HAL240920C000420002024-06-27 1:45PM EDT42.000.100.040.110.00-176530.27%
HAL240920C000430002024-06-14 12:11PM EDT43.000.100.040.110.00-519932.81%
HAL240920C000440002024-07-11 12:40PM EDT44.000.070.020.230.00-1238141.31%
HAL240920C000450002024-07-01 9:35AM EDT45.000.010.010.100.00-11,79236.91%
HAL240920C000460002024-07-08 9:56AM EDT46.000.060.010.050.00-1528134.77%
HAL240920C000470002024-06-24 2:25PM EDT47.000.050.010.090.00-6134240.63%
HAL240920C000480002024-06-24 2:26PM EDT48.000.040.000.790.00-6012358.11%
HAL240920C000490002024-06-24 2:58PM EDT49.000.030.010.380.00-609051.66%
HAL240920C000500002024-07-12 11:47AM EDT50.000.040.010.05-0.06-60.00%118042.58%
HAL240920C000550002024-05-16 1:58PM EDT55.000.030.002.140.00--2095.46%
HAL240920C000600002024-04-08 3:59PM EDT60.000.110.010.200.00--365.23%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240920P000200002024-06-06 12:26PM EDT20.000.030.010.360.00-603075.00%
HAL240920P000250002024-07-03 9:30AM EDT25.000.060.020.100.00-13,87541.80%
HAL240920P000260002024-07-12 3:31PM EDT26.000.060.030.13-0.03-33.33%31939.36%
HAL240920P000270002024-07-09 10:01AM EDT27.000.140.060.130.00-98,45034.77%
HAL240920P000280002024-07-01 2:14PM EDT28.000.180.120.150.00-406,08431.35%
HAL240920P000290002024-07-10 1:43PM EDT29.000.320.181.350.00-187,66959.62%
HAL240920P000300002024-07-12 1:45PM EDT30.000.330.290.33-0.07-17.50%114,95728.47%
HAL240920P000310002024-07-12 1:17PM EDT31.000.510.450.90-0.09-15.00%631,32336.33%
HAL240920P000320002024-07-12 3:51PM EDT32.000.770.700.73-0.14-15.38%3502,34926.34%
HAL240920P000330002024-07-12 12:40PM EDT33.001.121.031.05-0.22-16.42%4142,09925.39%
HAL240920P000340002024-07-12 3:55PM EDT34.001.511.451.49-0.33-17.93%37970224.81%
HAL240920P000350002024-07-12 3:55PM EDT35.002.061.992.07-0.36-14.88%571,61824.78%
HAL240920P000360002024-07-12 3:40PM EDT36.002.802.444.75-0.35-11.11%3572260.01%
HAL240920P000370002024-07-12 11:30AM EDT37.003.533.304.35-0.26-6.86%23,46641.24%
HAL240920P000380002024-07-10 2:42PM EDT38.005.103.304.850.00-651,10136.38%
HAL240920P000390002024-07-12 2:39PM EDT39.005.304.007.30-0.73-12.11%326668.43%
HAL240920P000400002024-07-10 10:03AM EDT40.007.154.806.400.00-114033.30%
HAL240920P000410002024-05-23 9:48AM EDT41.004.955.209.400.00-13779.30%
HAL240920P000420002024-07-05 10:26AM EDT42.009.206.0510.150.00-3378.86%
HAL240920P000430002024-05-14 9:48AM EDT43.005.859.209.350.00-67040.97%
HAL240920P000440002024-05-10 9:47AM EDT44.006.659.1011.000.00-168162.35%
HAL240920P000450002024-04-12 9:45AM EDT45.004.857.258.850.00-4374190.00%
HAL240920P000460002024-04-24 9:52AM EDT46.007.5010.0510.250.00--10.00%
HAL240920P000470002024-05-02 9:48AM EDT47.0010.208.4512.550.00-180.00%
HAL240920P000480002024-05-01 9:47AM EDT48.0010.719.2514.000.00-130.00%
HAL240920P000490002024-04-25 2:30PM EDT49.0010.6012.1015.000.00--00.00%
HAL240920P000500002024-01-31 2:23PM EDT50.0013.9013.1515.950.00--00.00%