Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-09-05 3:29PM EDT | 15.00 | 14.50 | 12.40 | 16.00 | 0.00 | - | 2 | 128 | 89.36% |
| HAL250117C00018000 | 2024-09-04 10:03AM EDT | 18.00 | 12.24 | 9.60 | 12.90 | 0.00 | - | 1 | 19 | 70.41% |
| HAL250117C00020000 | 2024-09-06 11:12AM EDT | 20.00 | 9.20 | 8.95 | 10.10 | -0.60 | -6.12% | 1 | 109 | 65.82% |
| HAL250117C00023000 | 2024-09-05 12:56PM EDT | 23.00 | 6.80 | 5.45 | 6.75 | 0.00 | - | 7 | 42 | 52.30% |
| HAL250117C00025000 | 2024-09-06 10:59AM EDT | 25.00 | 4.80 | 4.70 | 5.10 | -0.65 | -11.93% | 1 | 190 | 46.34% |
| HAL250117C00027000 | 2024-09-05 11:59AM EDT | 27.00 | 3.71 | 3.30 | 3.40 | 0.00 | - | 6 | 628 | 37.96% |
| HAL250117C00029000 | 2024-09-06 9:45AM EDT | 29.00 | 2.82 | 2.22 | 2.26 | +0.18 | +6.82% | 5 | 158 | 35.67% |
| HAL250117C00030000 | 2024-09-06 2:12PM EDT | 30.00 | 1.80 | 1.76 | 1.80 | -0.18 | -9.09% | 5 | 1,575 | 34.79% |
| HAL250117C00031000 | 2024-09-06 3:36PM EDT | 31.00 | 1.39 | 1.31 | 1.43 | -0.23 | -14.20% | 145 | 882 | 34.33% |
| HAL250117C00032000 | 2024-09-06 2:07PM EDT | 32.00 | 1.10 | 1.05 | 1.11 | -0.17 | -13.39% | 7 | 5,799 | 33.74% |
| HAL250117C00033000 | 2024-09-06 1:29PM EDT | 33.00 | 0.91 | 0.81 | 0.91 | -0.10 | -9.90% | 3 | 744 | 34.30% |
| HAL250117C00034000 | 2024-09-06 2:01PM EDT | 34.00 | 0.66 | 0.62 | 0.65 | -0.06 | -8.33% | 45 | 1,555 | 32.98% |
| HAL250117C00035000 | 2024-09-06 2:52PM EDT | 35.00 | 0.48 | 0.46 | 0.50 | -0.09 | -15.79% | 24 | 3,034 | 32.96% |
| HAL250117C00036000 | 2024-09-06 12:04PM EDT | 36.00 | 0.38 | 0.35 | 0.39 | -0.07 | -15.56% | 17 | 10,963 | 33.11% |
| HAL250117C00037000 | 2024-09-06 2:38PM EDT | 37.00 | 0.28 | 0.25 | 0.28 | -0.05 | -15.15% | 51 | 1,605 | 32.62% |
| HAL250117C00038000 | 2024-09-06 9:30AM EDT | 38.00 | 0.75 | 0.19 | 0.23 | +0.50 | +200.00% | 5 | 336 | 33.30% |
| HAL250117C00039000 | 2024-09-05 12:52PM EDT | 39.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 1 | 740 | 33.55% |
| HAL250117C00040000 | 2024-09-06 11:21AM EDT | 40.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 2 | 3,667 | 33.79% |
| HAL250117C00041000 | 2024-09-04 2:51PM EDT | 41.00 | 0.16 | 0.05 | 0.17 | 0.00 | - | 9 | 206 | 37.11% |
| HAL250117C00042000 | 2024-09-06 3:48PM EDT | 42.00 | 0.09 | 0.04 | 0.48 | 0.00 | - | 23 | 8,544 | 49.66% |
| HAL250117C00043000 | 2024-09-06 2:01PM EDT | 43.00 | 0.08 | 0.06 | 0.27 | -0.01 | -11.11% | 6 | 373 | 44.92% |
| HAL250117C00044000 | 2024-08-30 1:25PM EDT | 44.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 200 | 272 | 41.99% |
| HAL250117C00045000 | 2024-09-06 10:55AM EDT | 45.00 | 0.10 | 0.02 | 0.10 | +0.02 | +25.00% | 1 | 1,965 | 40.04% |
| HAL250117C00046000 | 2024-08-30 10:49AM EDT | 46.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 200 | 206 | 45.31% |
| HAL250117C00047000 | 2024-08-30 3:13PM EDT | 47.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 205 | 1,298 | 47.36% |
| HAL250117C00050000 | 2024-09-03 3:54PM EDT | 50.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 2,931 | 49.41% |
| HAL250117C00055000 | 2024-09-03 3:54PM EDT | 55.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 10 | 1,496 | 51.37% |
| HAL250117C00060000 | 2024-09-05 9:30AM EDT | 60.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 694 | 52.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-08-30 1:15PM EDT | 15.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 200 | 474 | 54.30% |
| HAL250117P00018000 | 2024-06-24 10:52AM EDT | 18.00 | 0.10 | 0.01 | 2.19 | 0.00 | - | 15 | 252 | 84.13% |
| HAL250117P00020000 | 2024-08-23 2:51PM EDT | 20.00 | 0.15 | 0.16 | 0.23 | 0.00 | - | 15 | 1,864 | 42.77% |
| HAL250117P00023000 | 2024-09-05 3:01PM EDT | 23.00 | 0.39 | 0.44 | 0.52 | 0.00 | - | 3 | 3,908 | 37.70% |
| HAL250117P00025000 | 2024-09-06 12:33PM EDT | 25.00 | 0.85 | 0.80 | 0.88 | +0.14 | +19.72% | 2 | 8,264 | 34.82% |
| HAL250117P00027000 | 2024-09-06 2:10PM EDT | 27.00 | 1.42 | 1.43 | 1.47 | +0.19 | +15.45% | 19 | 4,177 | 32.67% |
| HAL250117P00029000 | 2024-09-06 3:50PM EDT | 29.00 | 2.38 | 2.29 | 2.34 | +0.34 | +16.67% | 46 | 1,299 | 30.86% |
| HAL250117P00030000 | 2024-09-06 1:35PM EDT | 30.00 | 2.79 | 2.84 | 2.87 | +0.22 | +8.56% | 6 | 6,729 | 29.79% |
| HAL250117P00031000 | 2024-09-06 1:32PM EDT | 31.00 | 3.40 | 3.40 | 3.55 | +0.25 | +7.94% | 5 | 905 | 29.88% |
| HAL250117P00032000 | 2024-09-05 1:52PM EDT | 32.00 | 3.75 | 4.10 | 4.20 | 0.00 | - | 3 | 3,187 | 28.44% |
| HAL250117P00033000 | 2024-09-06 11:03AM EDT | 33.00 | 4.68 | 4.85 | 5.85 | +0.25 | +5.64% | 13 | 863 | 43.09% |
| HAL250117P00034000 | 2024-09-03 10:18AM EDT | 34.00 | 4.76 | 5.65 | 5.80 | 0.00 | - | 5 | 1,068 | 27.49% |
| HAL250117P00035000 | 2024-09-06 2:43PM EDT | 35.00 | 6.65 | 4.55 | 6.65 | +0.53 | +8.66% | 48 | 4,351 | 26.42% |
| HAL250117P00036000 | 2024-09-06 3:51PM EDT | 36.00 | 7.33 | 5.80 | 8.55 | +0.92 | +14.35% | 16 | 80 | 48.58% |
| HAL250117P00037000 | 2024-09-05 12:02PM EDT | 37.00 | 7.90 | 6.75 | 10.45 | 0.00 | - | 13 | 6,654 | 66.89% |
| HAL250117P00038000 | 2024-09-05 12:37PM EDT | 38.00 | 8.88 | 7.35 | 10.50 | 0.00 | - | 1 | 78 | 53.56% |
| HAL250117P00039000 | 2024-08-09 10:27AM EDT | 39.00 | 8.15 | 9.20 | 11.60 | 0.00 | - | 1 | 4 | 58.20% |
| HAL250117P00040000 | 2024-09-06 3:24PM EDT | 40.00 | 11.45 | 10.35 | 12.55 | +0.85 | +8.02% | 800 | 483 | 59.91% |
| HAL250117P00041000 | 2024-07-19 10:18AM EDT | 41.00 | 6.40 | 9.60 | 9.85 | 0.00 | - | 122 | 194 | 0.00% |
| HAL250117P00042000 | 2024-09-06 3:24PM EDT | 42.00 | 13.45 | 13.35 | 15.50 | +0.65 | +5.08% | 600 | 363 | 62.31% |
| HAL250117P00045000 | 2024-09-06 3:32PM EDT | 45.00 | 16.45 | 15.30 | 16.65 | +0.79 | +5.04% | 3 | 4 | 47.46% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 0.00% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 14.00 | 18.50 | 0.00 | - | 3 | 28 | 0.00% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 18.35 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 25.90 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.