Canada Markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time 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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL230120C000030002021-12-08 1:31PM EDT3.0020.9321.4022.750.00-45282.81%
HAL230120C000050002021-12-14 1:01PM EDT5.0017.7520.0520.500.00-110231.64%
HAL230120C000080002021-11-10 7:53AM EDT8.0015.5015.8515.550.00-400.00%
HAL230120C000100002022-07-05 10:59AM EDT10.0019.1018.4018.750.00-528289.75%
HAL230120C000120002022-01-04 3:08PM EDT12.0013.6613.2513.600.00-1141119.63%
HAL230120C000150002022-08-11 1:03PM EDT15.0014.7514.7514.85+1.25+9.26%11,061224.02%
HAL230120C000170002022-08-11 1:03PM EDT17.0013.0512.9013.05+0.67+5.41%11,049195.36%
HAL230120C000200002022-08-11 9:38AM EDT20.0010.3010.3010.40+1.70+19.77%51,532161.23%
HAL230120C000220002022-08-10 12:46PM EDT22.007.718.658.80+0.11+1.45%2544,416143.41%
HAL230120C000240002022-08-01 10:31AM EDT24.005.907.157.300.00--21128.61%
HAL230120C000250002022-08-11 10:48AM EDT25.006.316.456.55+0.31+5.17%91,190121.68%
HAL230120C000260002022-07-29 11:42AM EDT26.005.755.805.950.00--72116.48%
HAL230120C000270002022-08-10 10:28AM EDT27.004.005.205.30-0.60-13.04%111,635111.08%
HAL230120C000280002022-08-11 1:05PM EDT28.004.704.604.70+0.70+17.50%5156105.86%
HAL230120C000290002022-08-11 9:43AM EDT29.004.104.104.20+0.50+13.89%4523102.15%
HAL230120C000300002022-08-11 2:34PM EDT30.003.683.603.70+0.63+20.66%7323,88798.05%
HAL230120C000310002022-08-10 2:26PM EDT31.002.643.153.25-0.08-2.94%49394.48%
HAL230120C000320002022-08-11 2:19PM EDT32.002.882.712.85+0.44+18.03%1261,62191.02%
HAL230120C000330002022-08-09 1:16PM EDT33.002.082.412.520.00-9761089.09%
HAL230120C000340002022-07-28 10:48AM EDT34.001.952.032.160.00--60085.64%
HAL230120C000350002022-08-11 1:11PM EDT35.001.871.821.88+0.28+17.61%524,34884.23%
HAL230120C000360002022-08-11 1:15PM EDT36.001.601.491.62+0.34+26.98%15881.30%
HAL230120C000370002022-08-11 2:34PM EDT37.001.371.351.40+0.09+7.03%4361,74480.37%
HAL230120C000380002022-08-08 9:30AM EDT38.000.961.151.210.00-232678.71%
HAL230120C000390002022-08-11 1:09PM EDT39.001.030.981.05+0.13+14.44%317477.34%
HAL230120C000400002022-08-11 2:05PM EDT40.000.890.870.90+0.04+4.71%94,44376.47%
HAL230120C000410002022-08-11 12:18PM EDT41.000.740.730.78+0.10+15.62%313075.20%
HAL230120C000420002022-08-10 9:48AM EDT42.000.550.620.68+0.10+22.22%21,36374.27%
HAL230120C000430002022-08-10 9:53AM EDT43.000.450.540.59-0.10-18.18%38873.63%
HAL230120C000440002022-08-05 2:18PM EDT44.000.450.470.510.00-2038973.00%
HAL230120C000450002022-08-09 10:52AM EDT45.000.520.400.450.00-103,28372.46%
HAL230120C000460002022-08-02 1:57PM EDT46.000.380.360.400.00-2095772.41%
HAL230120C000470002022-08-10 1:35PM EDT47.000.280.300.35-0.05-15.15%14,13371.68%
HAL230120C000500002022-08-10 10:15AM EDT50.000.200.210.25-0.05-20.00%61,27571.58%
HAL230120C000550002022-07-28 2:54PM EDT55.000.140.110.440.00--1,71481.35%
HAL230120C000600002022-08-02 2:58PM EDT60.000.090.070.300.00-13828981.84%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL230120P000030002022-07-14 1:12PM EDT3.000.010.000.030.00-31,501150.00%
HAL230120P000050002022-07-01 2:07PM EDT5.000.020.000.100.00-1605132.81%
HAL230120P000080002022-07-28 3:06PM EDT8.000.040.010.050.00-1070888.28%
HAL230120P000100002022-08-11 9:40AM EDT10.000.050.040.06-0.01-16.67%1601,69077.34%
HAL230120P000120002022-08-04 9:38AM EDT12.000.120.060.100.00-4592467.77%
HAL230120P000150002022-08-11 1:19PM EDT15.000.220.200.24-0.09-29.03%13,54860.35%
HAL230120P000170002022-08-10 2:31PM EDT17.000.420.310.38-0.08-16.00%134,45053.81%
HAL230120P000200002022-08-11 1:46PM EDT20.000.670.650.70-0.22-24.72%2,05314,43845.80%
HAL230120P000220002022-08-11 10:22AM EDT22.001.060.971.03-0.31-22.63%105,52139.31%
HAL230120P000240002022-08-11 12:53PM EDT24.001.481.451.50-0.46-23.71%144532.28%
HAL230120P000250002022-08-11 2:17PM EDT25.001.751.741.79-0.37-17.45%1410,71627.98%
HAL230120P000260002022-08-11 11:47AM EDT26.002.192.072.13-0.42-16.09%102,13622.66%
HAL230120P000270002022-08-10 9:45AM EDT27.003.102.442.51+0.16+5.44%141,24012.94%
HAL230120P000280002022-08-10 2:04PM EDT28.003.342.862.93-0.16-4.57%92290.00%
HAL230120P000290002022-08-09 12:46PM EDT29.004.053.303.400.00-112140.00%
HAL230120P000300002022-08-11 12:16PM EDT30.004.003.803.90-0.70-14.89%52,6300.00%
HAL230120P000310002022-08-09 12:22PM EDT31.005.204.354.450.00-43570.00%
HAL230120P000320002022-08-10 11:57AM EDT32.005.854.955.05-0.08-1.35%21,8950.00%
HAL230120P000330002022-08-03 10:17AM EDT33.006.355.555.700.00-101830.00%
HAL230120P000340002022-07-14 3:48PM EDT34.008.456.256.400.00--1820.00%
HAL230120P000350002022-08-10 1:39PM EDT35.007.857.007.10-0.75-8.72%21,7420.00%
HAL230120P000360002022-08-11 9:55AM EDT36.007.907.757.80-0.80-9.20%81800.00%
HAL230120P000370002022-08-11 2:02PM EDT37.008.558.508.60-1.21-12.40%141,8430.00%
HAL230120P000380002022-08-10 1:33PM EDT38.0010.229.309.40-0.63-5.81%-260.00%
HAL230120P000390002022-08-01 3:21PM EDT39.0011.4010.1510.250.00--490.00%
HAL230120P000400002022-07-29 10:57AM EDT40.0011.4511.0011.150.00--3350.00%
HAL230120P000410002022-08-11 12:11PM EDT41.0012.2011.8512.00-0.55-4.31%4230.00%
HAL230120P000420002022-08-11 11:50AM EDT42.0013.1512.7512.90-1.15-8.04%72860.00%
HAL230120P000430002022-08-03 10:53AM EDT43.0014.9013.7013.850.00-160.00%
HAL230120P000440002022-08-05 2:18PM EDT44.0016.1914.6514.750.00--2860.00%