Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250417C00020000 | 2024-09-26 1:19PM EDT | 20.00 | 8.45 | 11.45 | 11.70 | 0.00 | - | 1 | 6 | 53.08% |
| HAL250417C00022000 | 2024-09-16 10:07AM EDT | 22.00 | 7.25 | 9.65 | 9.95 | 0.00 | - | - | 0 | 49.73% |
| HAL250417C00023000 | 2024-09-13 3:38PM EDT | 23.00 | 6.05 | 8.85 | 9.00 | 0.00 | - | 5 | 16 | 46.14% |
| HAL250417C00024000 | 2024-10-04 9:54AM EDT | 24.00 | 8.10 | 8.00 | 8.15 | +2.20 | +37.29% | 12 | 20 | 44.34% |
| HAL250417C00025000 | 2024-09-30 12:38PM EDT | 25.00 | 5.55 | 7.20 | 7.35 | 0.00 | - | 5 | 9 | 43.04% |
| HAL250417C00026000 | 2024-10-04 9:59AM EDT | 26.00 | 6.45 | 6.45 | 6.60 | +0.75 | +13.16% | 7 | 30 | 42.04% |
| HAL250417C00027000 | 2024-09-27 12:26PM EDT | 27.00 | 3.75 | 5.70 | 5.85 | 0.00 | - | 2 | 25 | 40.63% |
| HAL250417C00028000 | 2024-10-04 11:00AM EDT | 28.00 | 5.10 | 4.95 | 5.15 | +0.60 | +13.33% | 5 | 40 | 39.43% |
| HAL250417C00029000 | 2024-10-04 10:41AM EDT | 29.00 | 4.40 | 4.40 | 4.50 | +0.10 | +2.33% | 29 | 206 | 38.38% |
| HAL250417C00030000 | 2024-10-04 1:08PM EDT | 30.00 | 3.90 | 3.80 | 3.95 | +0.13 | +3.45% | 14 | 1,317 | 38.04% |
| HAL250417C00031000 | 2024-10-04 1:26PM EDT | 31.00 | 3.43 | 3.30 | 3.40 | +0.23 | +7.19% | 6 | 239 | 37.16% |
| HAL250417C00032000 | 2024-10-04 2:11PM EDT | 32.00 | 2.90 | 2.77 | 2.93 | +0.14 | +5.07% | 20 | 460 | 36.69% |
| HAL250417C00033000 | 2024-10-04 1:07PM EDT | 33.00 | 2.53 | 2.37 | 2.50 | +0.35 | +16.06% | 11 | 424 | 36.16% |
| HAL250417C00034000 | 2024-10-04 10:51AM EDT | 34.00 | 2.10 | 2.02 | 2.13 | +0.27 | +14.75% | 5 | 186 | 35.82% |
| HAL250417C00035000 | 2024-10-04 3:34PM EDT | 35.00 | 1.64 | 1.70 | 1.80 | -0.01 | -0.61% | 55 | 117 | 35.45% |
| HAL250417C00036000 | 2024-10-04 10:16AM EDT | 36.00 | 1.51 | 1.42 | 1.52 | +0.20 | +15.27% | 2 | 92 | 35.23% |
| HAL250417C00037000 | 2024-10-03 3:38PM EDT | 37.00 | 1.19 | 1.17 | 1.29 | 0.00 | - | 4 | 64 | 35.18% |
| HAL250417C00038000 | 2024-10-04 10:15AM EDT | 38.00 | 1.04 | 0.99 | 1.07 | +0.21 | +25.30% | 3 | 14 | 34.84% |
| HAL250417C00039000 | 2024-10-04 10:22AM EDT | 39.00 | 0.91 | 0.82 | 0.89 | -0.26 | -22.22% | 3 | 15 | 34.64% |
| HAL250417C00040000 | 2024-10-04 2:13PM EDT | 40.00 | 0.76 | 0.69 | 0.76 | +0.09 | +13.43% | 2 | 89 | 34.84% |
| HAL250417C00045000 | 2024-10-04 1:22PM EDT | 45.00 | 0.32 | 0.26 | 0.32 | +0.06 | +23.08% | 4 | 155 | 35.11% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250417P00015000 | 2024-09-11 9:57AM EDT | 15.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | - | 60 | 55.96% |
| HAL250417P00020000 | 2024-09-26 3:46PM EDT | 20.00 | 0.43 | 0.22 | 0.45 | 0.00 | - | 18 | 20 | 48.58% |
| HAL250417P00022000 | 2024-10-02 11:36AM EDT | 22.00 | 0.54 | 0.38 | 0.44 | 0.00 | - | 517 | 676 | 39.99% |
| HAL250417P00023000 | 2024-10-04 12:27PM EDT | 23.00 | 0.54 | 0.51 | 0.57 | -0.04 | -6.90% | 3 | 88 | 39.11% |
| HAL250417P00024000 | 2024-09-26 3:44PM EDT | 24.00 | 1.23 | 0.66 | 0.75 | 0.00 | - | 9 | 39 | 38.70% |
| HAL250417P00025000 | 2024-10-04 12:40PM EDT | 25.00 | 0.87 | 0.84 | 0.90 | -0.23 | -20.91% | 1 | 968 | 37.16% |
| HAL250417P00026000 | 2024-10-03 12:23PM EDT | 26.00 | 1.21 | 1.06 | 1.11 | 0.00 | - | 2 | 101 | 36.13% |
| HAL250417P00027000 | 2024-10-04 10:08AM EDT | 27.00 | 1.36 | 1.31 | 1.37 | -0.13 | -8.72% | 1 | 70 | 35.33% |
| HAL250417P00028000 | 2024-10-01 11:36AM EDT | 28.00 | 2.04 | 1.58 | 1.66 | 0.00 | - | 11 | 1,492 | 34.38% |
| HAL250417P00029000 | 2024-10-03 3:00PM EDT | 29.00 | 2.12 | 1.92 | 2.02 | 0.00 | - | 31 | 1,069 | 33.77% |
| HAL250417P00030000 | 2024-10-04 1:32PM EDT | 30.00 | 2.40 | 2.34 | 2.41 | -0.16 | -6.25% | 14 | 603 | 32.91% |
| HAL250417P00031000 | 2024-10-04 1:32PM EDT | 31.00 | 2.85 | 2.79 | 2.87 | -0.16 | -5.32% | 18 | 510 | 32.28% |
| HAL250417P00032000 | 2024-10-04 12:05PM EDT | 32.00 | 3.35 | 3.30 | 3.40 | -0.25 | -6.94% | 35 | 35 | 31.86% |
| HAL250417P00033000 | 2024-10-04 1:33PM EDT | 33.00 | 3.95 | 3.85 | 3.95 | -0.20 | -4.82% | 10 | 13 | 31.08% |
| HAL250417P00035000 | 2024-09-16 1:25PM EDT | 35.00 | 7.25 | 5.10 | 5.25 | 0.00 | - | 3 | 35 | 30.03% |
| HAL250417P00036000 | 2024-09-06 3:51PM EDT | 36.00 | 7.51 | 5.80 | 6.00 | 0.00 | - | 5 | 5 | 29.88% |
| HAL250417P00037000 | 2024-09-03 3:48PM EDT | 37.00 | 7.56 | 6.80 | 8.10 | 0.00 | - | - | 50 | 46.14% |
| HAL250417P00038000 | 2024-09-11 11:11AM EDT | 38.00 | 10.20 | 6.45 | 9.45 | 0.00 | - | 17 | 18 | 53.08% |
| HAL250417P00040000 | 2024-09-06 10:07AM EDT | 40.00 | 10.90 | 9.10 | 10.30 | 0.00 | - | 1 | 0 | 43.99% |
| HAL250417P00045000 | 2024-09-05 10:44AM EDT | 45.00 | 15.80 | 13.75 | 15.00 | 0.00 | - | - | 0 | 49.85% |
© 2024 Yahoo. All rights reserved.