Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241011C00023500 | 2024-10-03 9:47AM EDT | 23.50 | 6.30 | 7.50 | 8.35 | +6.30 | - | - | 29 | 196.48% |
| HAL241011C00024000 | 2024-10-02 9:43AM EDT | 24.00 | 6.20 | 6.90 | 7.30 | 0.00 | - | 1 | 4 | 93.75% |
| HAL241011C00024500 | 2024-10-01 2:11PM EDT | 24.50 | 5.45 | 5.90 | 6.75 | 0.00 | - | 4 | 5 | 142.97% |
| HAL241011C00026000 | 2024-10-03 2:47PM EDT | 26.00 | 4.85 | 4.95 | 5.45 | 0.00 | - | 3 | 7 | 104.30% |
| HAL241011C00027000 | 2024-10-03 1:17PM EDT | 27.00 | 3.70 | 2.94 | 4.30 | 0.00 | - | 10 | 21 | 103.32% |
| HAL241011C00027500 | 2024-09-27 3:59PM EDT | 27.50 | 1.49 | 2.42 | 3.75 | 0.00 | - | 2 | 4 | 86.33% |
| HAL241011C00028000 | 2024-10-03 2:03PM EDT | 28.00 | 2.68 | 2.98 | 3.30 | 0.00 | - | 10 | 94 | 57.03% |
| HAL241011C00028500 | 2024-10-04 2:08PM EDT | 28.50 | 2.70 | 2.57 | 2.80 | +0.20 | +8.00% | 8 | 172 | 57.81% |
| HAL241011C00029000 | 2024-10-04 3:57PM EDT | 29.00 | 2.24 | 2.07 | 2.31 | +0.26 | +13.13% | 65 | 931 | 50.00% |
| HAL241011C00029500 | 2024-10-04 3:27PM EDT | 29.50 | 1.64 | 1.71 | 1.81 | +0.05 | +3.14% | 75 | 231 | 54.30% |
| HAL241011C00030000 | 2024-10-04 3:59PM EDT | 30.00 | 1.34 | 1.30 | 1.39 | +0.07 | +5.51% | 71 | 533 | 50.29% |
| HAL241011C00030500 | 2024-10-04 3:51PM EDT | 30.50 | 0.92 | 0.96 | 1.06 | +0.05 | +5.75% | 165 | 209 | 50.59% |
| HAL241011C00031000 | 2024-10-04 3:57PM EDT | 31.00 | 0.70 | 0.63 | 0.72 | +0.06 | +9.38% | 516 | 420 | 46.48% |
| HAL241011C00031500 | 2024-10-04 3:57PM EDT | 31.50 | 0.46 | 0.45 | 0.46 | +0.03 | +6.98% | 954 | 1,366 | 44.14% |
| HAL241011C00032000 | 2024-10-04 3:57PM EDT | 32.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 956 | 1,283 | 46.19% |
| HAL241011C00032500 | 2024-10-04 3:57PM EDT | 32.50 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 65 | 43 | 47.27% |
| HAL241011C00033000 | 2024-10-04 3:59PM EDT | 33.00 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 74 | 276 | 50.00% |
| HAL241011C00033500 | 2024-10-04 3:36PM EDT | 33.50 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 19 | 42 | 52.73% |
| HAL241011C00034000 | 2024-10-04 3:21PM EDT | 34.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 6 | 101 | 55.27% |
| HAL241011C00034500 | 2024-10-04 11:47AM EDT | 34.50 | 0.02 | 0.00 | 0.09 | +0.02 | - | 4 | 0 | 54.69% |
| HAL241011C00035000 | 2024-10-04 9:54AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 6 | 53.91% |
| HAL241011C00035500 | 2024-10-04 1:02PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 10 | 0 | 51.56% |
| HAL241011C00036500 | 2024-10-04 3:56PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 308 | 0 | 56.25% |
| HAL241011C00038000 | 2024-09-05 2:28PM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 40 | 149.61% |
| HAL241011C00039000 | 2024-09-24 10:08AM EDT | 39.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 162.30% |
| HAL241011C00040000 | 2024-09-23 3:01PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 35 | 75 | 174.41% |
| HAL241011C00041000 | 2024-09-23 1:07PM EDT | 41.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 4 | 5 | 184.77% |
| HAL241011C00045000 | 2024-09-16 9:53AM EDT | 45.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | - | 50 | 214.45% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241011P00019000 | 2024-09-18 12:19PM EDT | 19.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 50 | 235.94% |
| HAL241011P00022000 | 2024-09-30 3:16PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 128.13% |
| HAL241011P00024000 | 2024-09-12 10:37AM EDT | 24.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 191.41% |
| HAL241011P00025000 | 2024-09-30 3:04PM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 149.80% |
| HAL241011P00025500 | 2024-09-27 2:16PM EDT | 25.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 173.83% |
| HAL241011P00026000 | 2024-10-04 2:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 368 | 345 | 62.50% |
| HAL241011P00026500 | 2024-10-04 2:58PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 560 | 56.25% |
| HAL241011P00027000 | 2024-10-04 1:18PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 984 | 59.38% |
| HAL241011P00027500 | 2024-10-04 3:55PM EDT | 27.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 11 | 1,211 | 64.84% |
| HAL241011P00028000 | 2024-10-04 3:05PM EDT | 28.00 | 0.04 | 0.02 | 0.24 | -0.03 | -42.86% | 37 | 400 | 72.27% |
| HAL241011P00028500 | 2024-10-04 3:56PM EDT | 28.50 | 0.04 | 0.00 | 0.06 | -0.09 | -69.23% | 37 | 321 | 51.56% |
| HAL241011P00029000 | 2024-10-04 3:29PM EDT | 29.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 6,030 | 498 | 48.44% |
| HAL241011P00029500 | 2024-10-04 3:39PM EDT | 29.50 | 0.12 | 0.11 | 0.14 | -0.12 | -50.00% | 40 | 131 | 45.70% |
| HAL241011P00030000 | 2024-10-04 3:54PM EDT | 30.00 | 0.22 | 0.20 | 0.24 | -0.15 | -40.54% | 62 | 181 | 45.12% |
| HAL241011P00030500 | 2024-10-04 3:55PM EDT | 30.50 | 0.35 | 0.34 | 0.39 | -0.25 | -41.67% | 105 | 132 | 44.73% |
| HAL241011P00031000 | 2024-10-04 3:56PM EDT | 31.00 | 0.56 | 0.46 | 0.58 | -0.30 | -34.88% | 72 | 37 | 43.07% |
| HAL241011P00031500 | 2024-10-04 3:58PM EDT | 31.50 | 0.82 | 0.81 | 0.89 | +0.82 | - | 29 | 10 | 45.51% |
| HAL241011P00032000 | 2024-10-04 10:31AM EDT | 32.00 | 1.27 | 1.05 | 1.25 | -2.60 | -67.18% | 1 | 0 | 47.75% |
| HAL241011P00032500 | 2024-10-04 12:04PM EDT | 32.50 | 1.52 | 1.38 | 1.74 | +1.52 | - | 13 | 0 | 57.72% |
| HAL241011P00033000 | 2024-09-26 10:50AM EDT | 33.00 | 5.05 | 1.16 | 2.23 | 0.00 | - | 29 | 0 | 66.60% |
| HAL241011P00033500 | 2024-10-01 10:20AM EDT | 33.50 | 3.90 | 2.33 | 2.65 | +3.90 | - | - | 2 | 67.97% |
| HAL241011P00034000 | 2024-10-01 10:20AM EDT | 34.00 | 4.40 | 2.85 | 3.10 | 0.00 | - | 7 | 7 | 52.73% |
| HAL241011P00034500 | 2024-10-01 12:32PM EDT | 34.50 | 4.55 | 2.36 | 3.60 | +4.55 | - | - | 20 | 78.13% |
| HAL241011P00035500 | 2024-10-01 10:20AM EDT | 35.50 | 5.90 | 4.25 | 4.70 | +5.90 | - | - | 2 | 71.09% |
| HAL241011P00036000 | 2024-10-01 12:32PM EDT | 36.00 | 6.05 | 4.75 | 5.00 | +6.05 | - | - | 2 | 82.42% |
| HAL241011P00045000 | 2024-10-03 1:17PM EDT | 45.00 | 14.35 | 13.75 | 14.00 | +14.35 | - | - | 5 | 169.53% |
© 2024 Yahoo. All rights reserved.