Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241025C00021000 | 2024-09-18 3:27PM EDT | 21.00 | 8.50 | 9.60 | 10.05 | 0.00 | - | - | 1 | 89.84% |
| HAL241025C00024000 | 2024-09-16 3:47PM EDT | 24.00 | 4.55 | 5.65 | 7.15 | 0.00 | - | 1 | 0 | 91.70% |
| HAL241025C00025000 | 2024-09-17 11:03AM EDT | 25.00 | 4.22 | 4.70 | 6.15 | 0.00 | - | 2 | 1 | 80.66% |
| HAL241025C00027000 | 2024-10-01 10:48AM EDT | 27.00 | 2.97 | 3.75 | 4.15 | 0.00 | - | 2 | 11 | 58.79% |
| HAL241025C00028000 | 2024-10-03 1:18PM EDT | 28.00 | 3.00 | 2.84 | 3.90 | +0.39 | +14.94% | 5 | 1,298 | 57.81% |
| HAL241025C00029000 | 2024-10-03 3:52PM EDT | 29.00 | 2.77 | 2.20 | 2.35 | +1.23 | +79.87% | 52 | 821 | 44.73% |
| HAL241025C00030000 | 2024-10-03 1:45PM EDT | 30.00 | 1.60 | 1.50 | 1.66 | +0.60 | +60.00% | 6 | 157 | 42.43% |
| HAL241025C00031000 | 2024-10-03 2:52PM EDT | 31.00 | 1.06 | 0.99 | 1.18 | +0.49 | +85.96% | 131 | 364 | 43.36% |
| HAL241025C00032000 | 2024-10-03 3:58PM EDT | 32.00 | 0.63 | 0.60 | 0.68 | +0.35 | +125.00% | 24 | 465 | 39.45% |
| HAL241025C00033000 | 2024-10-03 2:56PM EDT | 33.00 | 0.40 | 0.36 | 0.40 | +0.24 | +150.00% | 14 | 65 | 38.87% |
| HAL241025C00034000 | 2024-10-03 12:25PM EDT | 34.00 | 0.20 | 0.21 | 0.25 | +0.11 | +122.22% | 2 | 29 | 40.04% |
| HAL241025C00035000 | 2024-09-26 10:08AM EDT | 35.00 | 0.05 | 0.11 | 0.19 | 0.00 | - | 1 | 351 | 43.56% |
| HAL241025C00036000 | 2024-10-02 10:16AM EDT | 36.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 3 | 43.65% |
| HAL241025C00037000 | 2024-10-01 1:10PM EDT | 37.00 | 0.05 | 0.03 | 0.30 | 0.00 | - | 23 | 33 | 54.10% |
| HAL241025C00039000 | 2024-09-17 12:14PM EDT | 39.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 10 | 114.80% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241025P00023000 | 2024-09-26 3:51PM EDT | 23.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.61% |
| HAL241025P00024000 | 2024-10-02 9:30AM EDT | 24.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 12 | 64.06% |
| HAL241025P00025000 | 2024-10-03 10:27AM EDT | 25.00 | 0.05 | 0.03 | 0.38 | -0.17 | -77.27% | 5 | 22 | 65.04% |
| HAL241025P00026000 | 2024-10-02 2:09PM EDT | 26.00 | 0.15 | 0.07 | 0.42 | +0.05 | +50.00% | 10 | 57 | 58.50% |
| HAL241025P00027000 | 2024-10-03 1:36PM EDT | 27.00 | 0.14 | 0.11 | 0.14 | -0.06 | -30.00% | 22 | 82 | 41.31% |
| HAL241025P00028000 | 2024-10-03 3:57PM EDT | 28.00 | 0.22 | 0.20 | 0.25 | -0.16 | -42.11% | 22 | 184 | 39.16% |
| HAL241025P00029000 | 2024-10-03 3:36PM EDT | 29.00 | 0.42 | 0.39 | 0.44 | -0.30 | -41.67% | 24 | 89 | 37.40% |
| HAL241025P00030000 | 2024-10-03 3:57PM EDT | 30.00 | 0.68 | 0.68 | 0.76 | -0.16 | -19.05% | 30 | 50 | 36.52% |
| HAL241025P00031000 | 2024-10-03 2:55PM EDT | 31.00 | 1.11 | 1.14 | 1.22 | -0.43 | -27.92% | 21 | 8 | 35.74% |
© 2024 Yahoo. All rights reserved.