Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2024-09-10 11:50AM EDT | 15.00 | 13.50 | 12.60 | 13.45 | 0.00 | - | 2 | 57 | 55.08% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 19.80 | 20.60 | 0.00 | - | 2 | 25 | 211.67% |
| HAL250620C00020000 | 2024-07-15 2:24PM EDT | 20.00 | 16.20 | 10.40 | 12.60 | 0.00 | - | 1 | 18 | 82.93% |
| HAL250620C00023000 | 2024-07-25 1:11PM EDT | 23.00 | 12.20 | 8.55 | 10.80 | 0.00 | - | 1 | 19 | 78.86% |
| HAL250620C00025000 | 2024-09-12 12:23PM EDT | 25.00 | 5.18 | 5.05 | 5.25 | -0.05 | -0.96% | 3 | 240 | 38.45% |
| HAL250620C00028000 | 2024-09-12 10:18AM EDT | 28.00 | 3.39 | 3.35 | 3.55 | -0.06 | -1.74% | 23 | 240 | 36.33% |
| HAL250620C00030000 | 2024-09-11 2:02PM EDT | 30.00 | 2.55 | 2.51 | 2.63 | 0.00 | - | 1 | 329 | 34.99% |
| HAL250620C00032000 | 2024-09-11 11:32AM EDT | 32.00 | 1.78 | 1.85 | 1.94 | -0.12 | -6.32% | 2 | 519 | 34.33% |
| HAL250620C00035000 | 2024-09-12 11:45AM EDT | 35.00 | 1.17 | 1.08 | 1.18 | +0.05 | +4.46% | 1 | 752 | 33.45% |
| HAL250620C00037000 | 2024-09-11 10:02AM EDT | 37.00 | 0.78 | 0.74 | 0.85 | 0.00 | - | 47 | 951 | 33.25% |
| HAL250620C00040000 | 2024-09-12 10:31AM EDT | 40.00 | 0.44 | 0.41 | 0.53 | 0.00 | - | 1 | 4,291 | 33.40% |
| HAL250620C00042000 | 2024-09-12 9:45AM EDT | 42.00 | 0.32 | 0.28 | 0.40 | +0.02 | +6.67% | 14 | 3,053 | 33.79% |
| HAL250620C00045000 | 2024-09-10 11:06AM EDT | 45.00 | 0.20 | 0.20 | 0.26 | 0.00 | - | 3 | 1,491 | 34.23% |
| HAL250620C00047000 | 2024-09-10 2:41PM EDT | 47.00 | 0.17 | 0.12 | 0.21 | +0.07 | +70.00% | 5 | 2,601 | 34.96% |
| HAL250620C00050000 | 2024-09-10 2:40PM EDT | 50.00 | 0.11 | 0.07 | 0.16 | +0.04 | +57.14% | 5 | 1,685 | 36.23% |
| HAL250620C00055000 | 2024-08-30 1:59PM EDT | 55.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 2 | 281 | 41.21% |
| HAL250620C00060000 | 2024-08-30 10:55AM EDT | 60.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 200 | 429 | 44.34% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-09-10 9:48AM EDT | 15.00 | 0.15 | 0.11 | 0.28 | 0.00 | - | 1 | 32 | 48.78% |
| HAL250620P00018000 | 2024-09-11 10:51AM EDT | 18.00 | 0.37 | 0.28 | 0.39 | 0.00 | - | 4 | 29 | 39.99% |
| HAL250620P00020000 | 2024-09-11 3:01PM EDT | 20.00 | 0.57 | 0.53 | 0.63 | 0.00 | - | 24 | 1,026 | 37.72% |
| HAL250620P00023000 | 2024-09-09 11:59AM EDT | 23.00 | 0.99 | 1.10 | 1.20 | 0.00 | - | 1 | 1,609 | 34.62% |
| HAL250620P00025000 | 2024-09-11 1:57PM EDT | 25.00 | 1.78 | 1.69 | 1.79 | 0.00 | - | 248 | 2,964 | 33.06% |
| HAL250620P00028000 | 2024-09-11 11:12AM EDT | 28.00 | 3.10 | 2.93 | 3.05 | 0.00 | - | 29 | 11,817 | 31.15% |
| HAL250620P00030000 | 2024-09-11 2:12PM EDT | 30.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 1 | 9,948 | 29.52% |
| HAL250620P00032000 | 2024-09-11 10:21AM EDT | 32.00 | 5.45 | 5.25 | 5.40 | 0.00 | - | 83 | 6,463 | 28.47% |
| HAL250620P00035000 | 2024-09-03 9:33AM EDT | 35.00 | 5.80 | 7.45 | 7.65 | 0.00 | - | 1 | 2,600 | 26.42% |
| HAL250620P00037000 | 2024-09-05 10:39AM EDT | 37.00 | 8.19 | 9.15 | 9.35 | 0.00 | - | 5 | 1,627 | 25.10% |
| HAL250620P00040000 | 2024-08-30 12:01PM EDT | 40.00 | 12.40 | 11.90 | 12.10 | +3.00 | +31.91% | 1 | 2,012 | 22.71% |
| HAL250620P00042000 | 2024-08-12 10:23AM EDT | 42.00 | 10.95 | 14.20 | 14.40 | 0.00 | - | 28 | 640 | 33.74% |
| HAL250620P00045000 | 2024-07-19 10:01AM EDT | 45.00 | 10.42 | 11.90 | 14.05 | 0.00 | - | 19 | 35 | 0.00% |
| HAL250620P00047000 | 2024-07-18 9:39AM EDT | 47.00 | 10.73 | 13.60 | 16.05 | 0.00 | - | 2 | 0 | 0.00% |
| HAL250620P00050000 | 2024-07-08 2:39PM EDT | 50.00 | 16.90 | 19.05 | 20.55 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.