Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00035000 | 2024-04-30 1:58PM EDT | 35.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240510C00035500 | 2024-04-26 9:54AM EDT | 35.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| HAL240510C00037000 | 2024-04-26 10:51AM EDT | 37.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| HAL240510C00038000 | 2024-04-30 3:03PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 75 | 76 | 3.13% |
| HAL240510C00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| HAL240510C00039000 | 2024-04-30 3:57PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HAL240510C00039500 | 2024-04-30 2:49PM EDT | 39.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| HAL240510C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| HAL240510C00040500 | 2024-04-30 12:18PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 12.50% |
| HAL240510C00041000 | 2024-04-30 1:40PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 12.50% |
| HAL240510C00041500 | 2024-04-30 3:09PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAL240510C00042000 | 2024-04-29 3:27PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,024 | 1,615 | 12.50% |
| HAL240510C00043000 | 2024-04-26 12:22PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 93 | 25.00% |
| HAL240510C00043500 | 2024-04-29 12:45PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HAL240510C00044000 | 2024-04-26 12:24PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HAL240510C00044500 | 2024-04-25 1:46PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL240510C00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HAL240510C00046000 | 2024-04-09 10:13AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL240510C00047000 | 2024-04-16 1:36PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 25.00% |
| HAL240510C00049000 | 2024-04-05 3:27PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| HAL240510C00050000 | 2024-04-05 3:26PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| HAL240510C00051000 | 2024-04-05 3:27PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 90 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00031000 | 2024-04-19 2:55PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 25.00% |
| HAL240510P00032000 | 2024-04-23 1:21PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| HAL240510P00033000 | 2024-04-30 11:51AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| HAL240510P00033500 | 2024-04-24 1:22PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 519 | 12.50% |
| HAL240510P00034000 | 2024-04-26 12:26PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 80 | 12.50% |
| HAL240510P00034500 | 2024-04-29 11:19AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAL240510P00035000 | 2024-04-25 3:47PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 12.50% |
| HAL240510P00035500 | 2024-04-30 1:46PM EDT | 35.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HAL240510P00036000 | 2024-04-30 12:36PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 139 | 6.25% |
| HAL240510P00036500 | 2024-04-30 11:51AM EDT | 36.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HAL240510P00037000 | 2024-04-30 3:39PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| HAL240510P00037500 | 2024-04-30 3:53PM EDT | 37.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 115 | 143 | 0.00% |
| HAL240510P00038000 | 2024-04-30 3:24PM EDT | 38.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| HAL240510P00038500 | 2024-04-30 11:35AM EDT | 38.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| HAL240510P00039000 | 2024-04-30 10:04AM EDT | 39.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240510P00039500 | 2024-04-30 9:34AM EDT | 39.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HAL240510P00040000 | 2024-04-30 2:41PM EDT | 40.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240510P00041000 | 2024-04-30 3:34PM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 42.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 45.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.