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 | 8.25 | 8.50 | 0.00 | - | - | 1 | 90.63% |
| HAL241018C00024000 | 2024-10-04 9:53AM EDT | 24.00 | 5.95 | 6.25 | 8.50 | -1.15 | -16.20% | 1 | 6 | 192.58% |
| HAL241018C00024500 | 2024-10-09 10:07AM EDT | 24.50 | 5.45 | 5.85 | 6.95 | -0.10 | -1.80% | 1 | 3 | 141.80% |
| HAL241018C00025000 | 2024-10-01 9:49AM EDT | 25.00 | 4.40 | 5.30 | 5.55 | 0.00 | - | 1 | 20 | 74.61% |
| HAL241018C00026000 | 2024-10-03 1:42PM EDT | 26.00 | 4.75 | 4.25 | 4.55 | 0.00 | - | 2 | 18 | 56.25% |
| HAL241018C00026500 | 2024-10-01 9:55AM EDT | 26.50 | 3.25 | 3.75 | 4.00 | 0.00 | - | - | 1 | 67.19% |
| HAL241018C00027000 | 2024-10-04 12:22PM EDT | 27.00 | 4.35 | 3.25 | 3.55 | 0.00 | - | 1 | 269 | 65.82% |
| HAL241018C00027500 | 2024-10-09 10:00AM EDT | 27.50 | 2.64 | 2.79 | 3.05 | -1.11 | -29.60% | 1 | 52 | 58.40% |
| HAL241018C00028000 | 2024-10-09 12:05PM EDT | 28.00 | 2.50 | 2.43 | 2.68 | -0.69 | -21.63% | 2 | 732 | 51.37% |
| HAL241018C00028500 | 2024-10-08 10:43AM EDT | 28.50 | 1.65 | 1.98 | 2.13 | -0.08 | -4.62% | 1 | 54 | 49.61% |
| HAL241018C00029000 | 2024-10-09 2:05PM EDT | 29.00 | 1.65 | 1.57 | 1.77 | +0.22 | +15.38% | 37 | 1,153 | 50.39% |
| HAL241018C00029500 | 2024-10-09 12:56PM EDT | 29.50 | 1.16 | 1.19 | 2.41 | +0.03 | +2.65% | 60 | 268 | 70.70% |
| HAL241018C00030000 | 2024-10-09 3:52PM EDT | 30.00 | 0.86 | 0.87 | 0.90 | +0.13 | +17.81% | 260 | 3,933 | 37.31% |
| HAL241018C00030500 | 2024-10-09 3:55PM EDT | 30.50 | 0.59 | 0.60 | 0.64 | +0.05 | +9.26% | 211 | 928 | 37.11% |
| HAL241018C00031000 | 2024-10-09 3:32PM EDT | 31.00 | 0.43 | 0.40 | 0.43 | +0.08 | +22.86% | 373 | 4,880 | 36.62% |
| HAL241018C00031500 | 2024-10-09 3:10PM EDT | 31.50 | 0.27 | 0.24 | 0.29 | +0.04 | +17.39% | 633 | 847 | 37.21% |
| HAL241018C00032000 | 2024-10-09 12:32PM EDT | 32.00 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 25 | 3,441 | 37.01% |
| HAL241018C00032500 | 2024-10-09 1:31PM EDT | 32.50 | 0.12 | 0.09 | 0.30 | 0.00 | - | 9 | 599 | 52.73% |
| HAL241018C00033000 | 2024-10-09 2:54PM EDT | 33.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 30 | 2,806 | 40.63% |
| HAL241018C00033500 | 2024-10-08 2:56PM EDT | 33.50 | 0.05 | 0.02 | 0.45 | 0.00 | - | 2 | 17 | 60.55% |
| HAL241018C00034000 | 2024-10-08 10:04AM EDT | 34.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 2 | 1,352 | 48.05% |
| HAL241018C00035000 | 2024-10-07 1:53PM EDT | 35.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 38 | 1,520 | 48.44% |
| HAL241018C00036000 | 2024-10-04 1:47PM EDT | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 1,051 | 70.70% |
| HAL241018C00037000 | 2024-10-08 1:58PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 783 | 61.72% |
| HAL241018C00038000 | 2024-10-07 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 904 | 64.06% |
| HAL241018C00039000 | 2024-10-08 12:04PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 760 | 75.00% |
| HAL241018C00040000 | 2024-10-04 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 3,222 | 78.91% |
| HAL241018C00041000 | 2024-10-03 10:50AM EDT | 41.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 86 | 327 | 104.30% |
| HAL241018C00042000 | 2024-09-30 10:21AM EDT | 42.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1,008 | 110.94% |
| HAL241018C00045000 | 2024-09-30 3:34PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 1,670 | 129.30% |
| HAL241018C00050000 | 2024-09-23 12:24PM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 371 | 145.31% |
| HAL241018C00055000 | 2024-09-23 12:34PM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 180.47% |
| HAL241018C00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 210.16% |
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 | 0.04 | 0.00 | - | 1 | 169 | 118.75% |
| HAL241018P00023000 | 2024-09-12 10:01AM EDT | 23.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 2 | 82.81% |
| HAL241018P00024000 | 2024-10-01 2:45PM EDT | 24.00 | 0.04 | 0.00 | 1.56 | 0.00 | - | 1 | 26 | 173.05% |
| HAL241018P00024500 | 2024-10-08 10:35AM EDT | 24.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 66 | 65.63% |
| HAL241018P00025000 | 2024-10-07 3:34PM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 25 | 269 | 64.84% |
| HAL241018P00025500 | 2024-10-08 2:11PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 50.00% |
| HAL241018P00026000 | 2024-10-08 1:49PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 887 | 51.56% |
| HAL241018P00026500 | 2024-10-08 1:51PM EDT | 26.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 619 | 47.66% |
| HAL241018P00027000 | 2024-10-09 2:54PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 9 | 14,379 | 44.92% |
| HAL241018P00027500 | 2024-10-09 3:49PM EDT | 27.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 10 | 300 | 44.14% |
| HAL241018P00028000 | 2024-10-09 2:30PM EDT | 28.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 24 | 1,662 | 39.26% |
| HAL241018P00028500 | 2024-10-09 12:52PM EDT | 28.50 | 0.14 | 0.10 | 0.13 | -0.05 | -26.32% | 43 | 783 | 37.89% |
| HAL241018P00029000 | 2024-10-09 2:21PM EDT | 29.00 | 0.19 | 0.18 | 0.21 | -0.12 | -38.71% | 149 | 2,386 | 36.91% |
| HAL241018P00029500 | 2024-10-09 3:21PM EDT | 29.50 | 0.30 | 0.29 | 0.32 | -0.11 | -26.83% | 446 | 1,566 | 35.35% |
| HAL241018P00030000 | 2024-10-09 3:46PM EDT | 30.00 | 0.48 | 0.39 | 0.49 | -0.21 | -30.43% | 350 | 2,509 | 34.57% |
| HAL241018P00030500 | 2024-10-09 2:11PM EDT | 30.50 | 0.70 | 0.69 | 0.72 | -0.14 | -16.67% | 29 | 161 | 33.99% |
| HAL241018P00031000 | 2024-10-09 1:20PM EDT | 31.00 | 1.04 | 0.99 | 1.02 | -0.29 | -21.80% | 32 | 3,232 | 33.89% |
| HAL241018P00031500 | 2024-10-09 10:45AM EDT | 31.50 | 1.59 | 1.24 | 1.41 | -0.06 | -3.64% | 10 | 95 | 35.94% |
| HAL241018P00032000 | 2024-10-09 2:08PM EDT | 32.00 | 1.72 | 1.72 | 1.83 | -0.25 | -12.69% | 2 | 1,864 | 37.70% |
| HAL241018P00032500 | 2024-09-30 3:38PM EDT | 32.50 | 3.60 | 1.82 | 2.28 | 0.00 | - | 2 | 1 | 40.04% |
| HAL241018P00033000 | 2024-10-07 10:52AM EDT | 33.00 | 2.03 | 2.57 | 2.74 | 0.00 | - | 1 | 174 | 41.80% |
| HAL241018P00033500 | 2024-10-02 9:43AM EDT | 33.50 | 3.50 | 1.54 | 3.25 | +0.10 | +2.94% | 1 | 1 | 48.24% |
| HAL241018P00034000 | 2024-10-08 9:43AM EDT | 34.00 | 4.10 | 3.10 | 4.65 | 0.00 | - | 1 | 66 | 66.31% |
| HAL241018P00035000 | 2024-10-08 12:59PM EDT | 35.00 | 5.04 | 4.55 | 4.75 | 0.00 | - | 1 | 22 | 63.28% |
| HAL241018P00036000 | 2024-09-27 3:39PM EDT | 36.00 | 7.55 | 5.50 | 5.80 | 0.00 | - | 70 | 329 | 79.10% |
| HAL241018P00037000 | 2024-09-27 3:39PM EDT | 37.00 | 8.55 | 4.85 | 6.75 | 0.00 | - | 160 | 200 | 81.05% |
| HAL241018P00038000 | 2024-09-11 12:58PM EDT | 38.00 | 10.10 | 7.50 | 7.75 | 0.00 | - | 2 | 0 | 89.26% |
| HAL241018P00039000 | 2024-08-09 10:45AM EDT | 39.00 | 7.90 | 10.15 | 12.50 | 0.00 | - | 998 | 6 | 282.13% |
| 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.