Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.78 | 17.85 | 19.25 | 0.00 | - | 2 | 2 | 104.69% |
| HAL240517C00025000 | 2024-04-09 2:02PM EDT | 25.00 | 15.80 | 12.10 | 15.05 | 0.00 | - | 1 | 119 | 83.59% |
| HAL240517C00027000 | 2024-04-11 3:33PM EDT | 27.00 | 14.00 | 10.50 | 13.00 | 0.00 | - | 9 | 19 | 97.46% |
| HAL240517C00028000 | 2024-04-23 10:43AM EDT | 28.00 | 10.80 | 9.15 | 11.35 | 0.00 | - | 1 | 42 | 130.08% |
| HAL240517C00029000 | 2024-04-25 10:37AM EDT | 29.00 | 9.55 | 8.45 | 9.95 | 0.00 | - | 14 | 32 | 96.68% |
| HAL240517C00030000 | 2024-04-10 10:30AM EDT | 30.00 | 11.35 | 8.15 | 10.10 | 0.00 | - | 1 | 160 | 98.05% |
| HAL240517C00031000 | 2024-03-18 12:12PM EDT | 31.00 | 7.50 | 5.30 | 9.10 | 0.00 | - | 2 | 40 | 131.01% |
| HAL240517C00032000 | 2024-03-18 3:35PM EDT | 32.00 | 6.39 | 5.25 | 6.35 | 0.00 | - | 8 | 30 | 0.00% |
| HAL240517C00033000 | 2024-04-26 1:35PM EDT | 33.00 | 5.95 | 5.00 | 6.25 | -0.05 | -0.83% | 1 | 42 | 75.93% |
| HAL240517C00034000 | 2024-04-24 1:42PM EDT | 34.00 | 4.65 | 3.45 | 6.45 | 0.00 | - | 1 | 96 | 53.81% |
| HAL240517C00035000 | 2024-04-26 10:34AM EDT | 35.00 | 3.69 | 2.94 | 3.80 | -0.11 | -2.89% | 1 | 518 | 38.48% |
| HAL240517C00036000 | 2024-04-18 2:33PM EDT | 36.00 | 3.10 | 2.61 | 3.20 | 0.00 | - | 3 | 2,331 | 45.56% |
| HAL240517C00037000 | 2024-04-26 12:02PM EDT | 37.00 | 2.11 | 1.97 | 2.23 | -0.16 | -7.05% | 9 | 2,571 | 36.52% |
| HAL240517C00038000 | 2024-04-26 3:44PM EDT | 38.00 | 1.41 | 1.31 | 1.36 | -0.15 | -9.62% | 4 | 2,995 | 29.20% |
| HAL240517C00039000 | 2024-04-26 3:38PM EDT | 39.00 | 0.86 | 0.78 | 0.82 | -0.09 | -9.47% | 79 | 2,983 | 27.88% |
| HAL240517C00040000 | 2024-04-26 2:24PM EDT | 40.00 | 0.48 | 0.41 | 0.46 | -0.01 | -2.04% | 3 | 1,509 | 27.39% |
| HAL240517C00041000 | 2024-04-26 2:15PM EDT | 41.00 | 0.26 | 0.22 | 0.23 | 0.00 | - | 46 | 884 | 26.86% |
| HAL240517C00042000 | 2024-04-26 3:27PM EDT | 42.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 19 | 1,097 | 28.13% |
| HAL240517C00043000 | 2024-04-26 1:44PM EDT | 43.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 25 | 901 | 29.00% |
| HAL240517C00044000 | 2024-04-25 1:48PM EDT | 44.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 200 | 1,036 | 31.45% |
| HAL240517C00045000 | 2024-04-26 2:30PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 326 | 32.81% |
| HAL240517C00046000 | 2024-04-22 9:37AM EDT | 46.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.89% |
| HAL240517C00047000 | 2024-04-22 9:37AM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 113 | 67.97% |
| HAL240517C00048000 | 2024-04-17 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 54.30% |
| HAL240517C00050000 | 2024-03-27 9:56AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 82.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00028000 | 2024-03-13 1:23PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 35 | 45 | 103.13% |
| HAL240517P00029000 | 2024-04-10 12:07PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 55.47% |
| HAL240517P00030000 | 2024-04-22 9:53AM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 132 | 55.08% |
| HAL240517P00031000 | 2024-04-26 9:43AM EDT | 31.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 4,067 | 54.49% |
| HAL240517P00032000 | 2024-04-23 1:23PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 416 | 41.02% |
| HAL240517P00033000 | 2024-04-26 1:18PM EDT | 33.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 190 | 405 | 35.35% |
| HAL240517P00034000 | 2024-04-25 2:29PM EDT | 34.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 20 | 3,190 | 33.01% |
| HAL240517P00035000 | 2024-04-26 11:50AM EDT | 35.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 11 | 7,486 | 29.30% |
| HAL240517P00036000 | 2024-04-26 10:22AM EDT | 36.00 | 0.20 | 0.16 | 0.19 | +0.04 | +25.00% | 22 | 2,781 | 27.44% |
| HAL240517P00037000 | 2024-04-26 3:52PM EDT | 37.00 | 0.34 | 0.34 | 0.37 | -0.02 | -5.56% | 27 | 15,634 | 26.22% |
| HAL240517P00038000 | 2024-04-26 3:11PM EDT | 38.00 | 0.61 | 0.65 | 0.71 | -0.05 | -7.58% | 10 | 1,511 | 26.12% |
| HAL240517P00039000 | 2024-04-26 3:38PM EDT | 39.00 | 1.06 | 1.14 | 1.18 | -0.09 | -7.83% | 19 | 769 | 25.15% |
| HAL240517P00040000 | 2024-04-24 12:41PM EDT | 40.00 | 1.80 | 1.56 | 2.02 | 0.00 | - | 10 | 295 | 30.47% |
| HAL240517P00041000 | 2024-04-23 2:56PM EDT | 41.00 | 2.41 | 2.38 | 2.89 | 0.00 | - | 7 | 510 | 34.38% |
| HAL240517P00042000 | 2024-04-22 9:37AM EDT | 42.00 | 3.80 | 3.45 | 5.30 | 0.00 | - | 10 | 254 | 58.01% |
| HAL240517P00043000 | 2024-04-18 10:02AM EDT | 43.00 | 4.25 | 3.40 | 5.00 | 0.00 | - | 2 | 40 | 52.34% |
| HAL240517P00044000 | 2024-04-09 11:19AM EDT | 44.00 | 3.50 | 4.20 | 6.50 | 0.00 | - | - | 0 | 76.56% |
| HAL240517P00045000 | 2024-03-28 2:32PM EDT | 45.00 | 5.51 | 5.00 | 8.30 | 0.00 | - | 15 | 0 | 108.69% |
© 2024 Yahoo. All rights reserved.