Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241011C00028000 | 2024-10-10 3:57PM EDT | 2024-10-11 | 2.75 | 0.80 | 2.80 | +0.77 | +38.89% | 3 | 88 | 126.56% |
| HAL241018C00028000 | 2024-10-10 10:36AM EDT | 2024-10-18 | 2.96 | 2.75 | 3.10 | +0.46 | +18.40% | 5 | 732 | 59.77% |
| HAL241025C00028000 | 2024-10-09 10:57AM EDT | 2024-10-25 | 2.43 | 2.85 | 2.98 | 0.00 | - | 5 | 1,297 | 47.46% |
| HAL241101C00028000 | 2024-10-09 3:34PM EDT | 2024-11-01 | 2.76 | 3.00 | 3.40 | 0.00 | - | 2 | 25 | 50.20% |
| HAL241108C00028000 | 2024-10-10 12:55PM EDT | 2024-11-08 | 3.47 | 3.20 | 3.40 | +1.64 | +89.62% | 3 | 1 | 51.47% |
| HAL241115C00028000 | 2024-10-10 12:51PM EDT | 2024-11-15 | 3.51 | 3.35 | 3.60 | +0.65 | +22.73% | 5 | 329 | 52.73% |
| HAL241122C00028000 | 2024-10-04 9:30AM EDT | 2024-11-22 | 4.05 | 2.94 | 3.55 | 0.00 | - | 1 | 1 | 46.78% |
| HAL241220C00028000 | 2024-10-09 12:55PM EDT | 2024-12-20 | 3.40 | 3.65 | 3.75 | 0.00 | - | 1 | 10 | 40.92% |
| HAL250417C00028000 | 2024-10-10 1:11PM EDT | 2025-04-17 | 4.83 | 4.70 | 4.90 | +0.33 | +7.33% | 16 | 45 | 40.02% |
| HAL250620C00028000 | 2024-10-09 10:00AM EDT | 2025-06-20 | 4.70 | 5.15 | 5.25 | 0.00 | - | 14 | 480 | 38.39% |
| HAL251219C00028000 | 2024-10-08 9:49AM EDT | 2025-12-19 | 5.70 | 6.10 | 6.35 | 0.00 | - | 62 | 77 | 38.32% |
| HAL260116C00028000 | 2024-10-10 10:41AM EDT | 2026-01-16 | 6.36 | 6.20 | 6.40 | +0.61 | +10.61% | 40 | 209 | 37.54% |
| HAL261218C00028000 | 2024-10-07 9:45AM EDT | 2026-12-18 | 8.00 | 7.30 | 7.60 | 0.00 | - | 1 | 40 | 35.84% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241011P00028000 | 2024-10-09 2:40PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 412 | 92.19% |
| HAL241018P00028000 | 2024-10-10 3:41PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 25 | 1,638 | 42.97% |
| HAL241025P00028000 | 2024-10-08 10:26AM EDT | 2024-10-25 | 0.26 | 0.08 | 0.10 | 0.00 | - | 24 | 200 | 35.74% |
| HAL241101P00028000 | 2024-10-10 10:42AM EDT | 2024-11-01 | 0.18 | 0.18 | 0.21 | -0.08 | -30.77% | 4 | 66 | 36.91% |
| HAL241108P00028000 | 2024-10-10 2:08PM EDT | 2024-11-08 | 0.37 | 0.38 | 0.44 | -0.24 | -39.34% | 5 | 46 | 42.48% |
| HAL241115P00028000 | 2024-10-10 2:08PM EDT | 2024-11-15 | 0.48 | 0.47 | 0.51 | -0.12 | -20.00% | 19 | 3,222 | 40.72% |
| HAL241220P00028000 | 2024-10-10 10:03AM EDT | 2024-12-20 | 0.85 | 0.80 | 1.02 | -0.09 | -9.57% | 100 | 128 | 40.92% |
| HAL250417P00028000 | 2024-10-07 3:28PM EDT | 2025-04-17 | 1.59 | 1.65 | 1.74 | 0.00 | - | 1 | 1,493 | 34.57% |
| HAL250620P00028000 | 2024-10-03 3:00PM EDT | 2025-06-20 | 2.11 | 1.99 | 2.07 | 0.00 | - | 3 | 11,320 | 33.51% |
| HAL251219P00028000 | 2024-09-27 10:03AM EDT | 2025-12-19 | 3.75 | 2.23 | 2.84 | 0.00 | - | 2 | 252 | 31.93% |
| HAL260116P00028000 | 2024-10-07 10:33AM EDT | 2026-01-16 | 2.85 | 2.80 | 2.94 | 0.00 | - | 44 | 12,009 | 31.76% |
| HAL261218P00028000 | 2024-09-23 12:31PM EDT | 2026-12-18 | 4.20 | 2.60 | 3.85 | 0.00 | - | 1 | 26 | 29.70% |
© 2024 Yahoo. All rights reserved.