Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 0.00% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 232.52% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 16.40 | 19.50 | 0.00 | - | 2 | 6 | 121.29% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 12.50 | 15.70 | 0.00 | - | 6 | 8 | 131.54% |
| HAL240621C00025000 | 2024-04-12 1:57PM EDT | 25.00 | 15.52 | 11.60 | 12.75 | 0.00 | - | 10 | 69 | 74.02% |
| HAL240621C00028000 | 2024-04-08 10:23AM EDT | 28.00 | 13.50 | 8.05 | 11.00 | 0.00 | - | 13 | 92 | 100.05% |
| HAL240621C00030000 | 2024-04-09 10:39AM EDT | 30.00 | 11.23 | 6.30 | 9.00 | 0.00 | - | 3 | 236 | 84.62% |
| HAL240621C00032000 | 2024-04-12 1:22PM EDT | 32.00 | 6.80 | 4.75 | 6.75 | 0.00 | - | 3 | 517 | 63.82% |
| HAL240621C00033000 | 2024-04-23 10:10AM EDT | 33.00 | 5.85 | 3.60 | 5.90 | 0.00 | - | 1 | 11 | 60.11% |
| HAL240621C00034000 | 2024-04-17 2:53PM EDT | 34.00 | 4.95 | 2.68 | 4.70 | 0.00 | - | 2 | 17 | 48.54% |
| HAL240621C00035000 | 2024-04-26 2:42PM EDT | 35.00 | 4.30 | 2.85 | 3.60 | 0.00 | - | 4 | 575 | 39.31% |
| HAL240621C00036000 | 2024-04-30 10:31AM EDT | 36.00 | 3.04 | 2.43 | 2.49 | -0.26 | -7.88% | 1 | 28 | 29.88% |
| HAL240621C00037000 | 2024-04-30 3:56PM EDT | 37.00 | 1.89 | 1.82 | 1.86 | -0.75 | -28.41% | 4 | 3,058 | 28.81% |
| HAL240621C00038000 | 2024-04-30 3:52PM EDT | 38.00 | 1.35 | 1.31 | 1.35 | -0.70 | -34.15% | 465 | 417 | 28.17% |
| HAL240621C00039000 | 2024-04-30 3:46PM EDT | 39.00 | 0.94 | 0.92 | 0.94 | -0.52 | -35.62% | 67 | 1,209 | 27.61% |
| HAL240621C00040000 | 2024-04-30 3:22PM EDT | 40.00 | 0.66 | 0.61 | 0.64 | -0.44 | -40.00% | 86 | 5,384 | 27.39% |
| HAL240621C00041000 | 2024-04-30 3:49PM EDT | 41.00 | 0.43 | 0.39 | 0.43 | -0.27 | -38.57% | 51 | 195 | 27.39% |
| HAL240621C00042000 | 2024-04-30 3:36PM EDT | 42.00 | 0.29 | 0.26 | 0.29 | -0.17 | -36.96% | 96 | 3,297 | 27.74% |
| HAL240621C00043000 | 2024-04-30 3:53PM EDT | 43.00 | 0.18 | 0.17 | 0.20 | -0.11 | -37.93% | 5 | 122 | 28.32% |
| HAL240621C00044000 | 2024-04-29 3:27PM EDT | 44.00 | 0.19 | 0.10 | 0.13 | 0.00 | - | 37 | 1,520 | 28.52% |
| HAL240621C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 10 | 2,317 | 29.10% |
| HAL240621C00046000 | 2024-04-29 2:21PM EDT | 46.00 | 0.07 | 0.02 | 0.46 | 0.00 | - | 1 | 3 | 47.27% |
| HAL240621C00047000 | 2024-04-25 11:00AM EDT | 47.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 903 | 35.16% |
| HAL240621C00050000 | 2024-04-23 3:00PM EDT | 50.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 2 | 1,466 | 53.32% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 22 | 520 | 69.43% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 2 | 293 | 80.37% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 117.97% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 73.44% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 26 | 1,313 | 130.57% |
| HAL240621P00023000 | 2024-02-28 11:51AM EDT | 23.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 88 | 715 | 79.00% |
| HAL240621P00025000 | 2024-04-23 1:47PM EDT | 25.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 14 | 1,425 | 92.29% |
| HAL240621P00028000 | 2024-04-30 3:13PM EDT | 28.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 22 | 2,485 | 41.21% |
| HAL240621P00030000 | 2024-04-30 3:10PM EDT | 30.00 | 0.07 | 0.07 | 0.34 | -0.04 | -36.36% | 70 | 1,906 | 48.78% |
| HAL240621P00031000 | 2024-04-30 3:12PM EDT | 31.00 | 0.09 | 0.09 | 0.42 | +0.03 | +50.00% | 30 | 35 | 46.29% |
| HAL240621P00032000 | 2024-04-29 12:23PM EDT | 32.00 | 0.09 | 0.14 | 0.18 | 0.00 | - | 4 | 1,912 | 31.64% |
| HAL240621P00033000 | 2024-04-29 12:35PM EDT | 33.00 | 0.15 | 0.23 | 0.26 | 0.00 | - | 5 | 127 | 29.98% |
| HAL240621P00034000 | 2024-04-30 12:51PM EDT | 34.00 | 0.35 | 0.37 | 0.40 | +0.11 | +45.83% | 15 | 217 | 29.00% |
| HAL240621P00035000 | 2024-04-30 3:50PM EDT | 35.00 | 0.56 | 0.57 | 0.60 | +0.22 | +64.71% | 15 | 5,337 | 28.03% |
| HAL240621P00036000 | 2024-04-30 12:51PM EDT | 36.00 | 0.79 | 0.85 | 0.88 | +0.27 | +51.92% | 107 | 295 | 27.17% |
| HAL240621P00037000 | 2024-04-30 3:56PM EDT | 37.00 | 1.22 | 1.23 | 1.27 | +0.38 | +45.24% | 25 | 2,800 | 26.66% |
| HAL240621P00038000 | 2024-04-30 12:39PM EDT | 38.00 | 1.57 | 1.72 | 1.75 | +0.43 | +37.72% | 19 | 1,138 | 25.88% |
| HAL240621P00039000 | 2024-04-30 12:18PM EDT | 39.00 | 1.97 | 2.32 | 2.36 | +0.31 | +18.67% | 11 | 126 | 25.54% |
| HAL240621P00040000 | 2024-04-25 9:54AM EDT | 40.00 | 2.57 | 3.00 | 3.10 | 0.00 | - | 12 | 1,157 | 25.93% |
| HAL240621P00041000 | 2024-04-24 1:18PM EDT | 41.00 | 3.12 | 3.15 | 3.90 | 0.00 | - | 21 | 34 | 25.93% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 42.00 | 4.37 | 4.65 | 5.25 | 0.00 | - | 16 | 1,380 | 38.72% |
| HAL240621P00045000 | 2024-04-04 1:10PM EDT | 45.00 | 4.50 | 5.95 | 8.80 | 0.00 | - | 1 | 64 | 63.84% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 101.95% |
| HAL240621P00050000 | 2024-04-25 11:53AM EDT | 50.00 | 11.40 | 12.30 | 13.35 | 0.00 | - | 1 | 3 | 53.32% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 109.67% |
| HAL240621P00060000 | 2024-04-23 10:10AM EDT | 60.00 | 21.55 | 20.95 | 24.00 | 0.00 | - | - | 1 | 115.97% |
© 2024 Yahoo. All rights reserved.