Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241115C00020000 | 2024-10-01 10:06AM EDT | 20.00 | 9.68 | 10.80 | 11.05 | 0.00 | - | 20 | 20 | 80.86% |
| HAL241115C00022000 | 2024-09-17 9:50AM EDT | 22.00 | 7.15 | 8.15 | 9.20 | 0.00 | - | - | 2 | 88.87% |
| HAL241115C00024000 | 2024-10-08 1:07PM EDT | 24.00 | 6.40 | 6.85 | 7.10 | 0.00 | - | 2 | 11 | 55.86% |
| HAL241115C00025000 | 2024-09-18 2:58PM EDT | 25.00 | 4.90 | 5.30 | 6.15 | 0.00 | - | 8 | 18 | 59.77% |
| HAL241115C00026000 | 2024-10-11 2:39PM EDT | 26.00 | 5.29 | 4.20 | 6.20 | +0.84 | +18.88% | 3 | 13 | 53.91% |
| HAL241115C00027000 | 2024-10-11 10:40AM EDT | 27.00 | 4.36 | 3.50 | 4.30 | +0.26 | +6.34% | 25 | 162 | 49.71% |
| HAL241115C00028000 | 2024-10-10 12:51PM EDT | 28.00 | 3.51 | 3.35 | 3.45 | 0.00 | - | 5 | 329 | 46.19% |
| HAL241115C00029000 | 2024-10-11 2:39PM EDT | 29.00 | 2.71 | 2.56 | 2.87 | +0.35 | +14.83% | 3 | 479 | 49.22% |
| HAL241115C00030000 | 2024-10-11 2:25PM EDT | 30.00 | 2.07 | 1.97 | 2.02 | -0.01 | -0.48% | 9 | 2,355 | 41.99% |
| HAL241115C00031000 | 2024-10-11 3:50PM EDT | 31.00 | 1.43 | 1.41 | 1.48 | -0.06 | -4.03% | 105 | 8,988 | 41.11% |
| HAL241115C00032000 | 2024-10-11 2:58PM EDT | 32.00 | 1.02 | 0.98 | 1.02 | -0.05 | -4.67% | 12 | 2,163 | 39.70% |
| HAL241115C00033000 | 2024-10-11 3:49PM EDT | 33.00 | 0.68 | 0.64 | 0.70 | -0.05 | -6.85% | 37 | 3,384 | 39.40% |
| HAL241115C00034000 | 2024-10-11 3:37PM EDT | 34.00 | 0.45 | 0.43 | 0.48 | -0.05 | -10.00% | 15 | 2,774 | 39.75% |
| HAL241115C00035000 | 2024-10-11 10:49AM EDT | 35.00 | 0.29 | 0.28 | 0.33 | -0.05 | -14.71% | 274 | 1,199 | 40.33% |
| HAL241115C00036000 | 2024-10-11 1:46PM EDT | 36.00 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 269 | 125 | 40.72% |
| HAL241115C00037000 | 2024-10-09 3:15PM EDT | 37.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 8 | 502 | 42.09% |
| HAL241115C00038000 | 2024-10-11 1:50PM EDT | 38.00 | 0.07 | 0.00 | 0.39 | -0.03 | -30.00% | 1 | 124 | 58.98% |
| HAL241115C00040000 | 2024-10-09 11:21AM EDT | 40.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 192 | 57.62% |
| HAL241115C00045000 | 2024-10-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 20 | 50.78% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241115P00020000 | 2024-09-18 3:58PM EDT | 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 80.08% |
| HAL241115P00021000 | 2024-09-17 3:15PM EDT | 21.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | - | 1 | 69.14% |
| HAL241115P00022000 | 2024-10-01 11:15AM EDT | 22.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 2 | 23 | 94.92% |
| HAL241115P00023000 | 2024-10-10 2:34PM EDT | 23.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 2 | 3,080 | 60.94% |
| HAL241115P00024000 | 2024-10-10 10:34AM EDT | 24.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 2 | 573 | 53.61% |
| HAL241115P00025000 | 2024-10-11 2:16PM EDT | 25.00 | 0.11 | 0.10 | 0.24 | -0.04 | -26.67% | 7 | 10,684 | 54.39% |
| HAL241115P00026000 | 2024-10-11 2:09PM EDT | 26.00 | 0.19 | 0.08 | 0.19 | -0.01 | -5.00% | 4,008 | 2,836 | 43.65% |
| HAL241115P00027000 | 2024-10-11 2:22PM EDT | 27.00 | 0.28 | 0.20 | 0.44 | -0.02 | -6.67% | 14 | 2,067 | 48.10% |
| HAL241115P00028000 | 2024-10-11 2:02PM EDT | 28.00 | 0.45 | 0.42 | 0.46 | -0.03 | -6.25% | 35 | 3,222 | 40.14% |
| HAL241115P00029000 | 2024-10-11 2:25PM EDT | 29.00 | 0.65 | 0.66 | 0.70 | -0.06 | -8.45% | 7 | 7,319 | 38.72% |
| HAL241115P00030000 | 2024-10-11 11:26AM EDT | 30.00 | 1.00 | 0.99 | 1.04 | -0.08 | -7.41% | 17 | 3,568 | 37.60% |
| HAL241115P00031000 | 2024-10-11 3:57PM EDT | 31.00 | 1.47 | 1.43 | 1.48 | -0.08 | -5.16% | 15 | 348 | 36.38% |
| HAL241115P00032000 | 2024-10-11 11:50AM EDT | 32.00 | 2.03 | 2.00 | 2.05 | -0.08 | -3.79% | 3 | 115 | 35.60% |
| HAL241115P00033000 | 2024-10-11 12:46PM EDT | 33.00 | 2.73 | 1.41 | 2.75 | +0.07 | +2.63% | 4 | 215 | 35.50% |
| HAL241115P00034000 | 2024-10-11 9:48AM EDT | 34.00 | 3.60 | 3.45 | 3.55 | -0.60 | -14.29% | 6 | 46 | 35.84% |
| HAL241115P00035000 | 2024-10-01 1:51PM EDT | 35.00 | 5.14 | 4.30 | 4.40 | 0.00 | - | 2 | 2 | 35.45% |
| HAL241115P00036000 | 2024-09-24 10:10AM EDT | 36.00 | 5.65 | 5.20 | 5.35 | 0.00 | - | 1 | 1 | 37.99% |
| HAL241115P00037000 | 2024-09-05 1:06PM EDT | 37.00 | 7.90 | 5.80 | 6.15 | 0.00 | - | 39 | 0 | 0.00% |
| HAL241115P00038000 | 2024-10-03 10:35AM EDT | 38.00 | 7.56 | 7.10 | 7.30 | 0.00 | - | 8 | 5 | 43.56% |
© 2024 Yahoo. All rights reserved.