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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL221216C000150002022-07-13 1:02PM EDT15.0013.9014.6514.800.00--1264.36%
HAL221216C000200002022-07-13 3:23PM EDT20.009.5810.0510.200.00--3186.18%
HAL221216C000210002022-08-10 10:44AM EDT21.007.739.209.40+7.73--5175.34%
HAL221216C000220002022-08-10 11:05AM EDT22.007.258.358.55-0.75-9.38%113164.16%
HAL221216C000230002022-07-18 12:31PM EDT23.007.557.557.700.00--17153.81%
HAL221216C000240002022-08-04 1:08PM EDT24.005.556.806.950.00--25145.26%
HAL221216C000250002022-08-10 10:47AM EDT25.004.956.106.20-0.20-3.88%478137.21%
HAL221216C000260002022-08-01 1:28PM EDT26.004.555.405.500.00--9129.54%
HAL221216C000270002022-08-11 1:57PM EDT27.004.834.754.90+0.38+8.54%25222123.24%
HAL221216C000280002022-08-11 9:48AM EDT28.004.104.154.30+0.95+30.16%1095117.14%
HAL221216C000290002022-08-11 11:04AM EDT29.003.643.653.75+0.54+17.42%16767112.16%
HAL221216C000300002022-08-11 1:58PM EDT30.003.233.153.25+0.64+24.71%28324107.23%
HAL221216C000310002022-08-11 1:58PM EDT31.002.772.722.79+0.46+19.91%201,732102.95%
HAL221216C000320002022-08-11 1:48PM EDT32.002.342.332.38+0.24+11.43%71,16999.07%
HAL221216C000330002022-08-10 3:49PM EDT33.001.611.992.04-0.01-0.62%126895.90%
HAL221216C000340002022-08-11 10:22AM EDT34.001.601.681.73+0.25+18.52%114792.82%
HAL221216C000350002022-08-11 12:53PM EDT35.001.421.411.46+0.20+16.39%3124490.09%
HAL221216C000360002022-08-11 1:30PM EDT36.001.231.181.24+0.23+23.00%638087.84%
HAL221216C000370002022-08-09 12:10PM EDT37.000.890.991.050.00-43685.94%
HAL221216C000380002022-08-11 11:04AM EDT38.000.830.820.89+0.08+10.67%29484.18%
HAL221216C000390002022-08-09 10:29AM EDT39.000.690.680.740.00-28282.42%
HAL221216C000400002022-08-11 2:19PM EDT40.000.600.560.62+0.08+15.38%6315480.96%
HAL221216C000410002022-08-09 11:10AM EDT41.000.500.470.520.00-12,65679.88%
HAL221216C000420002022-07-28 3:51PM EDT42.000.460.380.440.00--16878.61%
HAL221216C000430002022-08-10 3:49PM EDT43.000.270.320.38-0.07-20.59%-3378.13%
HAL221216C000440002022-08-05 1:25PM EDT44.000.290.300.320.00--11078.32%
HAL221216C000450002022-08-11 11:04AM EDT45.000.250.240.27+0.01+4.17%107477.25%
HAL221216C000460002022-07-27 3:31PM EDT46.000.280.210.230.00--5377.05%
HAL221216C000470002022-07-27 2:53PM EDT47.000.230.180.200.00--13776.86%
HAL221216C000500002022-08-01 11:36AM EDT50.000.110.050.190.00--7476.17%
HAL221216C000550002022-07-22 11:50AM EDT55.000.080.040.090.00--7476.76%
HAL221216C000600002022-07-06 9:30AM EDT60.000.040.010.300.00--1694.73%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL221216P000150002022-08-11 9:52AM EDT15.000.140.110.14-0.08-36.36%1710963.48%
HAL221216P000200002022-08-10 1:11PM EDT20.000.590.470.51-0.12-16.90%1,0063,25748.15%
HAL221216P000210002022-07-28 10:26AM EDT21.000.990.600.640.00--97644.53%
HAL221216P000220002022-08-11 10:09AM EDT22.000.810.760.80-0.33-28.95%409640.82%
HAL221216P000230002022-08-10 2:10PM EDT23.001.130.941.01-0.19-14.39%1530537.26%
HAL221216P000240002022-08-11 1:11PM EDT24.001.181.171.24-0.43-26.71%2139332.76%
HAL221216P000250002022-08-11 1:11PM EDT25.001.461.431.51-0.43-22.75%258127.34%
HAL221216P000260002022-08-04 12:23PM EDT26.002.601.721.800.00-169019.19%
HAL221216P000270002022-08-11 12:20PM EDT27.002.192.102.17-0.74-25.26%72,0450.00%
HAL221216P000280002022-08-11 1:48PM EDT28.002.512.502.60-0.95-27.46%47380.00%
HAL221216P000290002022-08-11 2:18PM EDT29.002.962.953.05-0.84-22.11%144280.00%
HAL221216P000300002022-08-11 1:11PM EDT30.003.433.453.55-0.92-21.15%103110.00%
HAL221216P000310002022-08-10 12:12PM EDT31.004.704.004.10-0.20-4.08%111380.00%
HAL221216P000320002022-08-10 10:51AM EDT32.005.704.554.70+0.40+7.55%62,3460.00%
HAL221216P000330002022-08-10 11:17AM EDT33.006.255.205.35-0.65-9.42%9620.00%
HAL221216P000340002022-08-10 3:30PM EDT34.006.875.906.05-0.43-5.89%105490.00%
HAL221216P000350002022-08-11 11:09AM EDT35.006.856.656.75-0.95-12.18%11210.00%
HAL221216P000360002022-08-10 11:00AM EDT36.008.657.407.55-0.90-9.42%1460.00%
HAL221216P000370002022-08-04 11:13AM EDT37.0010.058.208.350.00--840.00%
HAL221216P000380002022-07-28 1:24PM EDT38.0010.379.059.200.00--290.00%
HAL221216P000400002022-07-25 1:36PM EDT40.0012.2510.8011.000.00--1010.00%
HAL221216P000410002022-08-10 1:41PM EDT41.0012.7011.7011.85-0.62-4.65%-470.00%
HAL221216P000420002022-07-18 12:32PM EDT42.0013.6512.6012.750.00--170.00%
HAL221216P000430002022-07-22 11:33AM EDT43.0015.1713.6013.700.00--130.00%
HAL221216P000440002022-07-18 1:47PM EDT44.0015.2014.5514.650.00--170.00%
HAL221216P000450002022-07-15 10:43AM EDT45.0017.6515.5015.650.00--280.00%
HAL221216P000460002022-07-18 2:27PM EDT46.0017.4516.4516.600.00--240.00%
HAL221216P000470002022-07-12 2:53PM EDT47.0018.7517.4517.600.00--30.00%
HAL221216P000500002022-08-02 10:52AM EDT50.0021.6020.4020.550.00-1100.00%
HAL221216P000550002022-08-10 2:32PM EDT55.0026.6525.3525.50+26.65--50.00%