Canada markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.58-2.34 (-8.69%)
At close: 04:00PM EDT
24.69 +0.11 (+0.45%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL221021C000150002022-09-23 1:20PM EDT15.009.359.4010.05-3.70-28.35%22114.84%
HAL221021C000200002022-09-23 9:31AM EDT20.005.504.805.05-1.75-24.14%55273.44%
HAL221021C000210002022-09-23 9:52AM EDT21.003.843.954.15-3.64-48.66%33068.56%
HAL221021C000220002022-09-23 11:42AM EDT22.003.043.203.30-4.66-60.52%2765.43%
HAL221021C000230002022-09-23 3:53PM EDT23.002.562.482.59-2.29-47.22%2871862.99%
HAL221021C000240002022-09-23 3:51PM EDT24.001.931.891.96-2.22-53.49%213061.47%
HAL221021C000250002022-09-23 3:35PM EDT25.001.421.381.48-1.43-50.18%29955960.74%
HAL221021C000260002022-09-23 3:25PM EDT26.001.000.961.07-1.20-54.55%7717459.38%
HAL221021C000270002022-09-23 2:25PM EDT27.000.610.650.73-1.04-63.03%511,40158.01%
HAL221021C000280002022-09-23 3:47PM EDT28.000.460.440.51-0.70-60.34%863,03958.01%
HAL221021C000290002022-09-23 3:30PM EDT29.000.310.280.34-0.51-62.20%1204,73457.42%
HAL221021C000300002022-09-23 3:47PM EDT30.000.230.200.24-0.32-58.18%2492,99258.79%
HAL221021C000310002022-09-23 3:35PM EDT31.000.150.120.21-0.20-57.14%622,19660.74%
HAL221021C000320002022-09-23 3:36PM EDT32.000.110.100.13-0.14-56.00%1862,40961.52%
HAL221021C000330002022-09-23 3:39PM EDT33.000.100.080.10-0.06-37.50%362,74763.67%
HAL221021C000340002022-09-23 3:55PM EDT34.000.070.060.08-0.05-41.67%5072,48665.63%
HAL221021C000350002022-09-23 3:57PM EDT35.000.070.050.070.00-813,22968.36%
HAL221021C000360002022-09-23 3:03PM EDT36.000.060.040.06+0.01+20.00%321,83270.70%
HAL221021C000370002022-09-23 3:23PM EDT37.000.050.030.05-0.01-16.67%1801,90072.27%
HAL221021C000380002022-09-23 1:32PM EDT38.000.040.030.040.00-1776774.61%
HAL221021C000390002022-09-23 10:15AM EDT39.000.030.030.04+0.01+50.00%150378.13%
HAL221021C000400002022-09-23 3:24PM EDT40.000.040.020.04+0.01+33.33%435,47080.08%
HAL221021C000450002022-09-19 1:23PM EDT45.000.030.010.020.00-51,89488.28%
HAL221021C000500002022-09-08 1:37PM EDT50.000.030.000.010.00-2751,80890.63%
HAL221021C000550002022-08-02 11:51AM EDT55.000.070.000.030.00-22444112.50%
HAL221021C000600002022-09-07 11:50AM EDT60.000.010.000.030.00-71,753123.44%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL221021P000150002022-09-23 3:36PM EDT15.000.040.010.060.00-19089.06%
HAL221021P000200002022-09-23 3:36PM EDT20.000.290.200.33+0.22+314.29%441,03767.38%
HAL221021P000210002022-09-23 2:56PM EDT21.000.470.340.45+0.35+291.67%352,43064.06%
HAL221021P000220002022-09-23 2:21PM EDT22.000.690.570.66+0.49+245.00%1912,15562.70%
HAL221021P000230002022-09-23 2:22PM EDT23.001.060.830.95+0.74+231.25%23040860.25%
HAL221021P000240002022-09-23 3:57PM EDT24.001.291.271.35+0.80+163.27%3891,57860.16%
HAL221021P000250002022-09-23 3:50PM EDT25.001.761.731.83+1.02+137.84%6096,90058.11%
HAL221021P000260002022-09-23 3:57PM EDT26.002.362.302.41+1.28+118.52%6743,72756.25%
HAL221021P000270002022-09-23 3:38PM EDT27.003.202.973.10+1.71+114.77%1512,88654.79%
HAL221021P000280002022-09-23 3:37PM EDT28.003.963.803.90+1.93+95.07%1097,79355.76%
HAL221021P000290002022-09-23 3:59PM EDT29.004.554.554.75+1.87+69.78%3061,84152.34%
HAL221021P000300002022-09-23 3:38PM EDT30.005.755.355.65+2.25+64.29%1928,43959.47%
HAL221021P000310002022-09-23 1:30PM EDT31.006.846.256.60+2.89+73.16%223,37262.11%
HAL221021P000320002022-09-23 10:52AM EDT32.007.567.357.60+2.93+63.28%42,07953.32%
HAL221021P000330002022-09-16 3:52PM EDT33.005.068.408.600.00-570162.31%
HAL221021P000340002022-09-16 10:24AM EDT34.005.749.409.600.00-161667.19%
HAL221021P000350002022-09-23 9:32AM EDT35.009.9510.3510.55+1.93+24.06%3501,21961.33%
HAL221021P000360002022-09-07 3:41PM EDT36.0011.6011.3511.55+4.06+53.85%17565.63%
HAL221021P000370002022-09-21 2:33PM EDT37.009.4012.2012.550.00-113688.28%
HAL221021P000380002022-09-13 12:07PM EDT38.008.5013.3013.550.00-2411059.38%
HAL221021P000390002022-08-25 1:01PM EDT39.007.6514.3014.650.00-13883.59%
HAL221021P000400002022-09-01 1:17PM EDT40.0011.3815.0515.800.00-14965.63%
HAL221021P000450002022-08-18 3:40PM EDT45.0015.3716.7016.950.00-66800.00%
HAL221021P000500002022-07-22 10:01AM EDT50.0021.6520.6020.750.00-11480.00%
HAL221021P000550002022-06-01 10:09AM EDT55.0014.5524.7025.050.00-350.00%
HAL221021P000600002022-04-18 11:58AM EDT60.0019.7024.2524.450.00--10.00%