Canada Markets open in 6 hrs 22 mins

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.12+1.74 (+6.60%)
At close: 04:00PM EDT
28.14 +0.02 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240119C000030002022-08-11 11:25AM EDT3.0026.3526.4526.85+0.94+3.70%121224.81%
HAL240119C000050002022-08-11 11:25AM EDT5.0024.4524.4524.85+0.44+1.83%1213159.77%
HAL240119C000080002022-07-01 11:09AM EDT8.0022.4020.4520.850.00-1081.84%
HAL240119C000100002022-08-11 11:11AM EDT10.0019.6219.7020.20+1.02+5.48%336102.86%
HAL240119C000130002022-08-10 11:51AM EDT13.0016.0517.1517.65+0.52+3.35%121288.50%
HAL240119C000150002022-08-11 11:33AM EDT15.0015.4215.5515.95+0.82+5.62%55881.05%
HAL240119C000170002022-08-04 11:39AM EDT17.0012.6214.0514.550.00-123676.76%
HAL240119C000200002022-08-10 3:02PM EDT20.0011.0511.9512.45+0.15+1.38%114670.73%
HAL240119C000220002022-08-10 1:29PM EDT22.0010.0010.7011.20+0.07+0.70%376667.90%
HAL240119C000250002022-08-10 11:04AM EDT25.008.108.959.30-0.30-3.57%177663.33%
HAL240119C000270002022-08-11 1:54PM EDT27.008.208.058.30+1.00+13.89%374562.06%
HAL240119C000300002022-08-11 1:08PM EDT30.006.856.757.05+0.60+9.60%1041,39960.38%
HAL240119C000320002022-08-10 3:48PM EDT32.005.455.856.20+0.20+3.81%195958.41%
HAL240119C000350002022-08-11 12:50PM EDT35.005.004.805.10+0.60+13.64%41,59256.47%
HAL240119C000370002022-08-02 12:46PM EDT37.004.204.204.650.00-329356.13%
HAL240119C000400002022-08-10 3:42PM EDT40.003.303.453.75+0.25+8.20%287754.52%
HAL240119C000420002022-08-09 2:19PM EDT42.002.933.003.500.00-311254.59%
HAL240119C000450002022-08-10 9:40AM EDT45.002.302.482.75-0.17-6.88%144553.14%
HAL240119C000470002022-08-11 10:13AM EDT47.002.232.172.45+0.04+1.83%370352.76%
HAL240119C000500002022-08-10 1:58PM EDT50.001.741.782.01+0.24+16.00%1626652.04%
HAL240119C000550002022-08-11 9:30AM EDT55.001.301.171.56-0.10-7.14%297651.07%
HAL240119C000600002022-08-04 3:53PM EDT60.000.900.811.350.00-11,11951.54%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240119P000030002022-07-19 3:01PM EDT3.000.040.000.250.00-18203107.03%
HAL240119P000050002022-08-11 11:23AM EDT5.000.090.010.110.00-1501,13472.66%
HAL240119P000080002022-07-27 11:58AM EDT8.000.220.150.260.00-11245165.82%
HAL240119P000100002022-08-05 9:30AM EDT10.000.460.190.500.00-17861.52%
HAL240119P000130002022-01-04 11:26AM EDT13.000.870.861.240.00-4819965.31%
HAL240119P000150002022-08-11 11:05AM EDT15.001.220.781.21-0.02-1.61%212554.39%
HAL240119P000170002022-08-04 9:55AM EDT17.001.711.181.600.00-29152.12%
HAL240119P000200002022-08-10 12:02PM EDT20.002.401.992.41-0.11-4.38%171,76152.10%
HAL240119P000220002022-08-11 12:37PM EDT22.003.002.823.00-0.22-6.83%16549.54%
HAL240119P000250002022-08-11 12:56PM EDT25.004.153.954.30-0.55-11.70%154748.18%
HAL240119P000270002022-08-11 1:08PM EDT27.004.954.905.05-0.45-8.33%21,12645.24%
HAL240119P000300002022-08-05 10:09AM EDT30.007.356.406.750.00-31,18144.19%
HAL240119P000320002022-08-05 10:01AM EDT32.008.657.457.900.00--61542.68%
HAL240119P000350002022-08-01 9:53AM EDT35.0010.549.359.700.00-230039.62%
HAL240119P000370002022-08-11 9:38AM EDT37.0010.9010.7011.15-0.87-7.39%12138.70%
HAL240119P000400002022-08-11 12:17PM EDT40.0013.2512.9013.30-0.55-3.99%10023335.63%