Canada markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.08+0.43 (+1.11%)
At close: 04:00PM EDT
39.05 -0.03 (-0.08%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240517C000200002024-03-25 1:32PM EDT20.0018.8817.1021.500.00-22147.85%
HAL240517C000250002024-04-09 2:02PM EDT25.0015.8013.1515.350.00-111999.22%
HAL240517C000270002024-04-11 3:33PM EDT27.0014.0010.1014.300.00-91978.91%
HAL240517C000280002024-03-01 12:22PM EDT28.008.2510.0012.550.00-14379.98%
HAL240517C000290002024-04-04 3:55PM EDT29.0012.258.9012.150.00-151890.14%
HAL240517C000300002024-04-10 10:30AM EDT30.0011.357.1511.300.00-116062.11%
HAL240517C000310002024-03-18 12:12PM EDT31.007.505.309.100.00-24099.51%
HAL240517C000320002024-03-18 3:35PM EDT32.006.395.256.350.00-8300.00%
HAL240517C000330002024-04-16 2:32PM EDT33.005.555.657.750.00-154566.89%
HAL240517C000340002024-04-19 2:07PM EDT34.005.305.205.45-0.15-2.75%69048.93%
HAL240517C000350002024-04-18 1:41PM EDT35.004.053.954.500.00-3150443.75%
HAL240517C000360002024-04-18 2:33PM EDT36.003.102.974.150.00-32,33156.25%
HAL240517C000370002024-04-19 3:34PM EDT37.002.682.723.05+0.06+2.29%72,55844.24%
HAL240517C000380002024-04-19 3:52PM EDT38.002.102.072.11+0.28+15.38%491,93736.08%
HAL240517C000390002024-04-19 3:44PM EDT39.001.451.481.53+0.21+16.94%1,0861,69635.16%
HAL240517C000400002024-04-19 3:58PM EDT40.001.021.021.05+0.17+20.00%811,46634.13%
HAL240517C000410002024-04-19 1:01PM EDT41.000.680.660.70+0.11+19.30%294233.69%
HAL240517C000420002024-04-19 3:45PM EDT42.000.420.420.45+0.08+23.53%341,10333.50%
HAL240517C000430002024-04-19 10:03AM EDT43.000.260.220.29-0.01-3.70%289533.79%
HAL240517C000440002024-04-19 1:34PM EDT44.000.140.150.18-0.03-17.65%51,03633.99%
HAL240517C000450002024-04-18 10:33AM EDT45.000.090.090.120.00-1031534.86%
HAL240517C000460002024-04-17 3:03PM EDT46.000.030.050.080.00-1235.74%
HAL240517C000470002024-04-18 1:53PM EDT47.000.490.010.210.00-1111348.63%
HAL240517C000480002024-04-17 10:52AM EDT48.000.020.000.040.00-1538.28%
HAL240517C000500002024-03-27 9:56AM EDT50.000.020.000.200.00-1051.76%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240517P000280002024-03-13 1:23PM EDT28.000.150.000.750.00-354593.75%
HAL240517P000290002024-04-10 12:07PM EDT29.000.100.000.070.00-110653.13%
HAL240517P000300002024-04-18 12:48PM EDT30.000.020.000.070.00-3013153.91%
HAL240517P000310002024-04-19 3:00PM EDT31.000.030.020.10-0.02-40.00%2004,06151.56%
HAL240517P000320002024-04-19 2:59PM EDT32.000.050.020.050.00-20037140.04%
HAL240517P000330002024-04-19 2:58PM EDT33.000.070.040.08-0.06-46.15%20035538.09%
HAL240517P000340002024-04-19 12:45PM EDT34.000.120.090.13+0.01+9.09%83,16336.33%
HAL240517P000350002024-04-19 12:45PM EDT35.000.190.170.21-0.01-5.00%17,29134.77%
HAL240517P000360002024-04-18 10:48AM EDT36.000.330.300.34+0.01+3.13%1001,98133.40%
HAL240517P000370002024-04-19 2:07PM EDT37.000.540.520.74-0.09-14.29%2015,59437.94%
HAL240517P000380002024-04-18 12:55PM EDT38.000.900.831.030.00-571,33236.08%
HAL240517P000390002024-04-19 3:49PM EDT39.001.281.251.27-0.18-12.33%15659430.91%
HAL240517P000400002024-04-19 2:42PM EDT40.001.871.781.82-0.25-11.79%3226130.52%
HAL240517P000410002024-04-18 1:28PM EDT41.002.672.272.990.00-750843.21%
HAL240517P000420002024-04-19 2:07PM EDT42.003.253.155.45-0.61-15.80%625058.79%
HAL240517P000430002024-04-18 10:02AM EDT43.004.254.005.550.00-24051.81%
HAL240517P000440002024-04-09 11:19AM EDT44.003.504.707.150.00--062.40%
HAL240517P000450002024-03-28 2:32PM EDT45.005.514.507.750.00-15091.02%