Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219C00018000 | 2024-02-27 3:18PM EDT | 18.00 | 17.75 | 20.05 | 24.90 | 0.00 | - | 6 | 3 | 162.40% |
| HAL251219C00020000 | 2024-09-04 3:13PM EDT | 20.00 | 10.60 | 12.00 | 12.35 | 0.00 | - | 2 | 36 | 45.39% |
| HAL251219C00023000 | 2024-09-16 9:36AM EDT | 23.00 | 7.30 | 9.65 | 10.80 | 0.00 | - | 1 | 6 | 50.76% |
| HAL251219C00025000 | 2024-10-04 3:26PM EDT | 25.00 | 8.25 | 7.50 | 9.65 | +2.40 | +41.03% | 1 | 28 | 50.73% |
| HAL251219C00028000 | 2024-10-03 10:16AM EDT | 28.00 | 5.90 | 6.40 | 6.60 | 0.00 | - | 1 | 16 | 38.16% |
| HAL251219C00030000 | 2024-10-04 12:20PM EDT | 30.00 | 5.50 | 5.30 | 5.45 | +0.97 | +21.41% | 4 | 35 | 36.76% |
| HAL251219C00032000 | 2024-10-03 11:16AM EDT | 32.00 | 4.03 | 4.35 | 6.00 | 0.00 | - | 2 | 152 | 47.16% |
| HAL251219C00035000 | 2024-10-04 12:33PM EDT | 35.00 | 3.37 | 3.20 | 3.40 | +0.74 | +28.14% | 2 | 407 | 35.62% |
| HAL251219C00037000 | 2024-10-03 2:33PM EDT | 37.00 | 2.54 | 2.01 | 2.81 | 0.00 | - | 1 | 150 | 35.46% |
| HAL251219C00040000 | 2024-10-04 10:23AM EDT | 40.00 | 1.93 | 1.65 | 2.02 | +0.54 | +38.85% | 2 | 243 | 34.63% |
| HAL251219C00042000 | 2024-10-03 3:04PM EDT | 42.00 | 1.46 | 1.43 | 1.55 | 0.00 | - | 3 | 2,245 | 33.64% |
| HAL251219C00045000 | 2024-10-04 10:05AM EDT | 45.00 | 1.09 | 1.02 | 1.55 | +0.20 | +22.47% | 1 | 78 | 37.66% |
| HAL251219C00047000 | 2024-09-18 9:49AM EDT | 47.00 | 0.48 | 0.82 | 0.93 | 0.00 | - | 1 | 88 | 33.72% |
| HAL251219C00050000 | 2024-09-23 3:28PM EDT | 50.00 | 0.33 | 0.58 | 1.01 | 0.00 | - | 10 | 131 | 37.77% |
| HAL251219C00055000 | 2024-10-02 3:38PM EDT | 55.00 | 0.25 | 0.33 | 0.47 | 0.00 | - | 12 | 277 | 34.89% |
| HAL251219C00060000 | 2024-09-03 10:23AM EDT | 60.00 | 0.10 | 0.11 | 0.34 | 0.00 | - | 1 | 138 | 36.08% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219P00015000 | 2024-09-30 3:54PM EDT | 15.00 | 0.30 | 0.08 | 0.50 | 0.00 | - | 4 | 5 | 50.10% |
| HAL251219P00018000 | 2024-09-23 3:55PM EDT | 18.00 | 0.55 | 0.44 | 0.54 | 0.00 | - | 10 | 165 | 40.38% |
| HAL251219P00020000 | 2024-09-18 12:09PM EDT | 20.00 | 0.86 | 0.68 | 0.79 | 0.00 | - | 35 | 98 | 38.40% |
| HAL251219P00023000 | 2024-09-12 2:52PM EDT | 23.00 | 1.69 | 1.22 | 1.34 | 0.00 | - | 546 | 494 | 35.99% |
| HAL251219P00025000 | 2024-09-26 10:15AM EDT | 25.00 | 2.42 | 1.71 | 1.81 | 0.00 | - | 2 | 147 | 34.25% |
| HAL251219P00028000 | 2024-09-27 10:03AM EDT | 28.00 | 3.75 | 2.13 | 2.86 | 0.00 | - | 2 | 252 | 32.89% |
| HAL251219P00030000 | 2024-10-03 11:16AM EDT | 30.00 | 3.85 | 3.50 | 3.65 | 0.00 | - | 42 | 4,648 | 31.36% |
| HAL251219P00032000 | 2024-10-04 12:04PM EDT | 32.00 | 4.60 | 4.50 | 4.95 | -0.35 | -7.07% | 103 | 422 | 32.62% |
| HAL251219P00035000 | 2024-09-11 9:34AM EDT | 35.00 | 7.89 | 6.20 | 6.40 | 0.00 | - | 2 | 349 | 28.88% |
| HAL251219P00037000 | 2024-09-11 10:36AM EDT | 37.00 | 9.85 | 7.50 | 10.00 | 0.00 | - | 18 | 340 | 45.04% |
| HAL251219P00040000 | 2024-07-25 11:23AM EDT | 40.00 | 7.86 | 9.10 | 10.45 | 0.00 | - | 1 | 121 | 30.62% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 42.00 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 0.00% |
| HAL251219P00045000 | 2024-07-01 12:17PM EDT | 45.00 | 11.70 | 10.15 | 11.15 | 0.00 | - | 1 | 101 | 0.00% |
| HAL251219P00055000 | 2023-12-12 11:16AM EDT | 55.00 | 20.75 | 18.15 | 23.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.