Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241011C00023500 | 2024-10-03 9:47AM EDT | 23.50 | 6.30 | 5.80 | 9.25 | 0.00 | - | - | 29 | 411.72% |
| HAL241011C00024000 | 2024-10-02 9:43AM EDT | 24.00 | 6.20 | 5.40 | 8.65 | 0.00 | - | 1 | 4 | 386.72% |
| HAL241011C00024500 | 2024-10-01 2:11PM EDT | 24.50 | 5.45 | 4.40 | 8.10 | 0.00 | - | 4 | 5 | 206.25% |
| HAL241011C00026000 | 2024-10-07 2:26PM EDT | 26.00 | 5.17 | 3.90 | 4.90 | 0.00 | - | 1 | 7 | 247.66% |
| HAL241011C00027000 | 2024-10-09 10:57AM EDT | 27.00 | 3.18 | 2.85 | 4.55 | 0.00 | - | 5 | 21 | 366.02% |
| HAL241011C00027500 | 2024-10-09 10:06AM EDT | 27.50 | 2.44 | 1.31 | 4.30 | 0.00 | - | 1 | 5 | 385.55% |
| HAL241011C00028000 | 2024-10-10 3:57PM EDT | 28.00 | 2.75 | 0.80 | 2.80 | +0.77 | +38.89% | 3 | 88 | 126.56% |
| HAL241011C00028500 | 2024-10-10 1:25PM EDT | 28.50 | 2.37 | 2.16 | 2.40 | +0.52 | +28.11% | 2 | 165 | 99.22% |
| HAL241011C00029000 | 2024-10-10 1:45PM EDT | 29.00 | 1.91 | 1.42 | 1.93 | +0.51 | +36.43% | 9 | 986 | 124.61% |
| HAL241011C00029500 | 2024-10-10 2:14PM EDT | 29.50 | 1.34 | 1.20 | 2.08 | +0.45 | +50.56% | 15 | 206 | 142.19% |
| HAL241011C00030000 | 2024-10-10 3:58PM EDT | 30.00 | 0.80 | 0.77 | 1.00 | +0.20 | +33.33% | 36 | 1,117 | 66.80% |
| HAL241011C00030500 | 2024-10-10 3:43PM EDT | 30.50 | 0.44 | 0.38 | 0.41 | +0.15 | +51.72% | 107 | 751 | 43.75% |
| HAL241011C00031000 | 2024-10-10 3:58PM EDT | 31.00 | 0.16 | 0.14 | 0.20 | +0.04 | +33.33% | 322 | 450 | 49.22% |
| HAL241011C00031500 | 2024-10-10 3:37PM EDT | 31.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 275 | 1,133 | 51.17% |
| HAL241011C00032000 | 2024-10-10 3:13PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 162 | 2,071 | 53.91% |
| HAL241011C00032500 | 2024-10-09 12:29PM EDT | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 505 | 64.06% |
| HAL241011C00033000 | 2024-10-10 11:18AM EDT | 33.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 5 | 671 | 95.31% |
| HAL241011C00033500 | 2024-10-10 3:08PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 71.88% |
| HAL241011C00034000 | 2024-10-07 11:27AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 132 | 211 | 84.38% |
| HAL241011C00034500 | 2024-10-04 11:47AM EDT | 34.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 148.44% |
| HAL241011C00035000 | 2024-10-07 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 121.88% |
| HAL241011C00035500 | 2024-10-04 1:02PM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 270.31% |
| HAL241011C00036500 | 2024-10-07 9:40AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 610 | 131.25% |
| HAL241011C00038000 | 2024-09-05 2:28PM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 40 | 348.44% |
| HAL241011C00039000 | 2024-09-24 10:08AM EDT | 39.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 371.09% |
| HAL241011C00040000 | 2024-09-23 3:01PM EDT | 40.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 35 | 75 | 343.75% |
| HAL241011C00041000 | 2024-09-23 1:07PM EDT | 41.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 4 | 5 | 403.13% |
| HAL241011C00045000 | 2024-09-16 9:53AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 50 | 378.13% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241011P00019000 | 2024-09-18 12:19PM EDT | 19.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 50 | 518.75% |
| HAL241011P00022000 | 2024-09-30 3:16PM EDT | 22.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 387.50% |
| HAL241011P00024000 | 2024-09-12 10:37AM EDT | 24.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 2 | 303.13% |
| HAL241011P00025000 | 2024-09-30 3:04PM EDT | 25.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 9 | 262.50% |
| HAL241011P00025500 | 2024-09-27 2:16PM EDT | 25.50 | 0.08 | 0.00 | 0.22 | 0.00 | - | 5 | 6 | 242.19% |
| HAL241011P00026000 | 2024-10-08 10:04AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 199 | 851 | 153.13% |
| HAL241011P00026500 | 2024-10-09 3:35PM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,465 | 137.50% |
| HAL241011P00027000 | 2024-10-08 1:46PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 988 | 132.81% |
| HAL241011P00027500 | 2024-10-09 11:47AM EDT | 27.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 752 | 157.81% |
| HAL241011P00028000 | 2024-10-09 2:40PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 412 | 92.19% |
| HAL241011P00028500 | 2024-10-09 3:02PM EDT | 28.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 337 | 123.44% |
| HAL241011P00029000 | 2024-10-10 3:36PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 31 | 6,299 | 62.50% |
| HAL241011P00029500 | 2024-10-10 1:59PM EDT | 29.50 | 0.02 | 0.01 | 0.19 | -0.07 | -77.78% | 26 | 1,117 | 77.34% |
| HAL241011P00030000 | 2024-10-10 3:29PM EDT | 30.00 | 0.04 | 0.04 | 0.07 | -0.16 | -80.00% | 52 | 307 | 48.44% |
| HAL241011P00030500 | 2024-10-10 3:58PM EDT | 30.50 | 0.15 | 0.05 | 0.17 | -0.28 | -65.12% | 31 | 217 | 42.19% |
| HAL241011P00031000 | 2024-10-10 3:12PM EDT | 31.00 | 0.37 | 0.36 | 1.94 | -0.46 | -55.42% | 44 | 127 | 156.64% |
| HAL241011P00031500 | 2024-10-09 9:47AM EDT | 31.50 | 1.00 | 0.78 | 1.41 | -0.53 | -34.64% | 1 | 215 | 98.05% |
| HAL241011P00032000 | 2024-10-04 10:31AM EDT | 32.00 | 1.27 | 0.98 | 2.13 | 0.00 | - | 1 | 1 | 115.63% |
| HAL241011P00032500 | 2024-10-07 10:52AM EDT | 32.50 | 1.47 | 1.62 | 1.99 | 0.00 | - | 1 | 14 | 71.88% |
| HAL241011P00033000 | 2024-09-26 10:50AM EDT | 33.00 | 5.05 | 0.96 | 2.37 | 0.00 | - | 29 | 0 | 111.72% |
| HAL241011P00033500 | 2024-10-01 10:20AM EDT | 33.50 | 3.90 | 2.61 | 2.99 | 0.00 | - | - | 2 | 96.88% |
| HAL241011P00034000 | 2024-10-01 10:20AM EDT | 34.00 | 4.40 | 2.64 | 3.35 | 0.00 | - | 7 | 6 | 135.94% |
| HAL241011P00034500 | 2024-10-01 12:32PM EDT | 34.50 | 4.55 | 1.74 | 4.80 | 0.00 | - | - | 20 | 363.67% |
| HAL241011P00035500 | 2024-10-01 10:20AM EDT | 35.50 | 5.90 | 2.70 | 4.85 | 0.00 | - | - | 2 | 178.13% |
| HAL241011P00036000 | 2024-10-01 12:32PM EDT | 36.00 | 6.05 | 3.20 | 5.35 | 0.00 | - | - | 2 | 190.63% |
| HAL241011P00045000 | 2024-10-03 1:17PM EDT | 45.00 | 14.35 | 13.05 | 15.30 | 0.00 | - | - | 5 | 698.05% |
© 2024 Yahoo. All rights reserved.