Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240719C00025000 | 2023-12-12 3:57PM EDT | 25.00 | 10.50 | 10.00 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| HAL240719C00030000 | 2024-04-25 10:00AM EDT | 30.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719C00031000 | 2024-03-18 10:55AM EDT | 31.00 | 7.58 | 6.30 | 9.60 | 0.00 | - | 1 | 29 | 71.17% |
| HAL240719C00032000 | 2024-04-11 10:49AM EDT | 32.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719C00033000 | 2024-03-14 12:55PM EDT | 33.00 | 5.85 | 6.65 | 8.95 | 0.00 | - | 6 | 126 | 62.92% |
| HAL240719C00034000 | 2024-04-12 2:30PM EDT | 34.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719C00035000 | 2024-04-29 3:30PM EDT | 35.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL240719C00036000 | 2024-04-12 2:30PM EDT | 36.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719C00037000 | 2024-04-26 12:02PM EDT | 37.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL240719C00038000 | 2024-04-29 10:06AM EDT | 38.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240719C00039000 | 2024-04-29 1:29PM EDT | 39.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| HAL240719C00040000 | 2024-04-29 3:10PM EDT | 40.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 1.56% |
| HAL240719C00041000 | 2024-04-29 3:14PM EDT | 41.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| HAL240719C00042000 | 2024-04-29 3:50PM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| HAL240719C00043000 | 2024-04-29 11:46AM EDT | 43.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| HAL240719C00044000 | 2024-04-29 1:00PM EDT | 44.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| HAL240719C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HAL240719C00046000 | 2024-04-29 3:17PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HAL240719C00047000 | 2024-04-23 12:52PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HAL240719C00050000 | 2024-04-23 1:20PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-03-26 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 71.48% |
| HAL240719P00025000 | 2024-04-12 3:31PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HAL240719P00030000 | 2024-04-25 12:22PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL240719P00031000 | 2024-04-26 12:55PM EDT | 31.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| HAL240719P00032000 | 2024-04-24 10:45AM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HAL240719P00033000 | 2024-04-29 9:30AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HAL240719P00034000 | 2024-04-29 1:46PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| HAL240719P00035000 | 2024-04-29 1:38PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAL240719P00036000 | 2024-04-26 2:55PM EDT | 36.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HAL240719P00037000 | 2024-04-29 10:40AM EDT | 37.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAL240719P00038000 | 2024-04-29 10:18AM EDT | 38.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HAL240719P00039000 | 2024-04-29 3:51PM EDT | 39.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HAL240719P00040000 | 2024-04-26 12:28PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240719P00041000 | 2024-04-23 10:25AM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 70.90% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719P00047000 | 2024-02-01 11:12AM EDT | 47.00 | 11.40 | 10.05 | 13.20 | 0.00 | - | 1 | 19 | 85.21% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 90.09% |
© 2024 Yahoo. All rights reserved.