Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 47.31% |
| HAL240920C00027000 | 2024-03-05 4:07PM EDT | 27.00 | 9.30 | 12.95 | 15.45 | 0.00 | - | 2 | 12 | 85.82% |
| HAL240920C00028000 | 2024-02-23 1:03PM EDT | 28.00 | 8.20 | 10.50 | 11.50 | 0.00 | - | 1 | 2 | 52.15% |
| HAL240920C00029000 | 2024-03-14 1:24PM EDT | 29.00 | 9.50 | 9.85 | 11.75 | 0.00 | - | 2 | 29 | 53.39% |
| HAL240920C00030000 | 2024-03-21 12:20PM EDT | 30.00 | 9.35 | 9.25 | 10.75 | 0.00 | - | 3 | 38 | 52.34% |
| HAL240920C00031000 | 2024-04-12 1:37PM EDT | 31.00 | 10.15 | 6.60 | 9.30 | 0.00 | - | 1 | 25 | 52.42% |
| HAL240920C00032000 | 2024-04-22 9:50AM EDT | 32.00 | 7.70 | 7.50 | 9.35 | 0.00 | - | 1 | 3,565 | 61.82% |
| HAL240920C00033000 | 2024-03-27 11:11AM EDT | 33.00 | 6.95 | 6.50 | 7.00 | 0.00 | - | 1 | 222 | 39.55% |
| HAL240920C00034000 | 2024-03-25 9:54AM EDT | 34.00 | 6.55 | 5.65 | 6.15 | 0.00 | - | 15 | 27 | 37.26% |
| HAL240920C00035000 | 2024-04-16 10:34AM EDT | 35.00 | 5.20 | 5.15 | 5.50 | 0.00 | - | 1 | 141 | 37.11% |
| HAL240920C00036000 | 2024-04-19 10:45AM EDT | 36.00 | 5.18 | 4.45 | 4.85 | 0.00 | - | 1 | 187 | 36.45% |
| HAL240920C00037000 | 2024-04-24 12:10PM EDT | 37.00 | 3.95 | 3.55 | 3.95 | 0.00 | - | 2 | 285 | 32.68% |
| HAL240920C00038000 | 2024-04-25 2:43PM EDT | 38.00 | 3.25 | 3.25 | 3.35 | 0.00 | - | 3 | 158 | 31.76% |
| HAL240920C00039000 | 2024-04-26 1:20PM EDT | 39.00 | 2.95 | 2.75 | 2.81 | +0.22 | +8.06% | 6 | 576 | 30.96% |
| HAL240920C00040000 | 2024-04-26 1:21PM EDT | 40.00 | 2.46 | 2.29 | 2.33 | +0.13 | +5.58% | 23 | 1,791 | 30.25% |
| HAL240920C00041000 | 2024-04-26 1:33PM EDT | 41.00 | 2.02 | 1.87 | 1.93 | +0.11 | +5.76% | 21 | 600 | 29.86% |
| HAL240920C00042000 | 2024-04-26 2:12PM EDT | 42.00 | 1.62 | 1.53 | 1.58 | +0.07 | +4.52% | 6 | 685 | 29.47% |
| HAL240920C00043000 | 2024-04-26 11:31AM EDT | 43.00 | 1.25 | 1.05 | 1.29 | -0.08 | -6.02% | 5 | 134 | 29.22% |
| HAL240920C00044000 | 2024-04-25 12:58PM EDT | 44.00 | 1.03 | 1.00 | 1.04 | 0.00 | - | 12 | 312 | 28.93% |
| HAL240920C00045000 | 2024-04-26 11:06AM EDT | 45.00 | 0.78 | 0.80 | 0.84 | -0.03 | -3.70% | 2 | 893 | 28.81% |
| HAL240920C00046000 | 2024-04-25 2:30PM EDT | 46.00 | 0.65 | 0.63 | 0.67 | 0.00 | - | 1 | 365 | 28.66% |
| HAL240920C00047000 | 2024-04-25 3:24PM EDT | 47.00 | 0.54 | 0.46 | 0.54 | -0.03 | -5.26% | 1 | 373 | 28.66% |
| HAL240920C00048000 | 2024-04-25 3:31PM EDT | 48.00 | 0.44 | 0.40 | 0.43 | 0.00 | - | 35 | 135 | 28.61% |
| HAL240920C00049000 | 2024-04-15 1:19PM EDT | 49.00 | 0.55 | 0.31 | 0.35 | 0.00 | - | 2 | 69 | 28.81% |
| HAL240920C00050000 | 2024-04-16 11:51AM EDT | 50.00 | 0.40 | 0.24 | 0.28 | 0.00 | - | 10 | 169 | 28.86% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 3 | 40.43% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-04-24 2:42PM EDT | 20.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 3 | 10 | 51.95% |
| HAL240920P00025000 | 2024-04-25 11:01AM EDT | 25.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 3 | 3,820 | 45.02% |
| HAL240920P00026000 | 2024-03-18 11:18AM EDT | 26.00 | 0.23 | 0.09 | 0.37 | 0.00 | - | 3 | 19 | 45.80% |
| HAL240920P00027000 | 2024-03-25 1:04PM EDT | 27.00 | 0.22 | 0.10 | 0.36 | 0.00 | - | 1,001 | 8,441 | 41.99% |
| HAL240920P00028000 | 2024-04-26 11:38AM EDT | 28.00 | 0.22 | 0.19 | 0.22 | -0.07 | -24.14% | 1 | 6,043 | 34.13% |
| HAL240920P00029000 | 2024-04-17 11:08AM EDT | 29.00 | 0.34 | 0.25 | 0.28 | 0.00 | - | 5 | 7,633 | 33.01% |
| HAL240920P00030000 | 2024-04-12 3:50PM EDT | 30.00 | 0.38 | 0.33 | 0.36 | 0.00 | - | 1 | 106 | 31.98% |
| HAL240920P00031000 | 2024-04-26 1:03PM EDT | 31.00 | 0.42 | 0.43 | 0.46 | -0.03 | -6.67% | 10 | 1,015 | 31.01% |
| HAL240920P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.58 | 0.56 | 0.59 | 0.00 | - | 3 | 481 | 30.18% |
| HAL240920P00033000 | 2024-04-25 3:32PM EDT | 33.00 | 0.71 | 0.72 | 0.76 | 0.00 | - | 24 | 1,462 | 29.49% |
| HAL240920P00034000 | 2024-04-25 2:28PM EDT | 34.00 | 0.97 | 0.92 | 0.96 | 0.00 | - | 31 | 154 | 28.71% |
| HAL240920P00035000 | 2024-04-25 2:24PM EDT | 35.00 | 1.21 | 1.17 | 1.21 | 0.00 | - | 18 | 1,226 | 28.05% |
| HAL240920P00036000 | 2024-04-25 11:43AM EDT | 36.00 | 1.57 | 1.46 | 1.51 | 0.00 | - | 12 | 105 | 27.44% |
| HAL240920P00037000 | 2024-04-25 3:54PM EDT | 37.00 | 1.80 | 1.82 | 2.01 | 0.00 | - | 49 | 2,103 | 28.39% |
| HAL240920P00038000 | 2024-04-26 2:54PM EDT | 38.00 | 2.13 | 2.22 | 2.28 | -0.18 | -7.79% | 15 | 107 | 26.27% |
| HAL240920P00039000 | 2024-04-26 12:38PM EDT | 39.00 | 2.63 | 2.70 | 2.75 | -0.24 | -8.36% | 5 | 220 | 25.64% |
| HAL240920P00040000 | 2024-04-26 11:38AM EDT | 40.00 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 1 | 401 | 25.22% |
| HAL240920P00041000 | 2024-04-24 10:02AM EDT | 41.00 | 3.75 | 3.80 | 3.90 | 0.00 | - | 17 | 143 | 24.66% |
| HAL240920P00042000 | 2024-04-18 10:04AM EDT | 42.00 | 4.45 | 4.45 | 4.55 | 0.00 | - | 8 | 90 | 23.98% |
| HAL240920P00043000 | 2024-04-19 11:51AM EDT | 43.00 | 5.15 | 5.15 | 5.30 | 0.00 | - | 1 | 370 | 23.80% |
| HAL240920P00044000 | 2024-04-12 9:47AM EDT | 44.00 | 4.25 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 23.68% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 6.75 | 7.90 | 0.00 | - | 437 | 419 | 36.43% |
| HAL240920P00047000 | 2024-04-08 9:57AM EDT | 47.00 | 6.55 | 6.75 | 8.65 | 0.00 | - | - | 61 | 21.58% |
| HAL240920P00048000 | 2024-04-08 9:57AM EDT | 48.00 | 7.35 | 7.95 | 10.20 | 0.00 | - | 35 | 19 | 33.94% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 67.48% |
© 2024 Yahoo. All rights reserved.