Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018C00026000 | 2024-03-05 4:25PM EDT | 26.00 | 10.20 | 13.60 | 16.70 | 0.00 | - | 2 | 3 | 83.06% |
| HAL241018C00027000 | 2024-03-05 11:34AM EDT | 27.00 | 9.25 | 14.40 | 14.75 | 0.00 | - | 60 | 109 | 84.01% |
| HAL241018C00028000 | 2024-03-13 3:15PM EDT | 28.00 | 9.55 | 11.30 | 13.45 | 0.00 | - | - | 49 | 61.87% |
| HAL241018C00029000 | 2024-02-29 3:00PM EDT | 29.00 | 7.50 | 9.40 | 11.45 | 0.00 | - | - | 7 | 58.55% |
| HAL241018C00030000 | 2024-02-29 1:27PM EDT | 30.00 | 6.90 | 10.30 | 10.80 | 0.00 | - | 5 | 6 | 55.57% |
| HAL241018C00032000 | 2024-03-18 9:45AM EDT | 32.00 | 7.55 | 5.95 | 7.60 | 0.00 | - | 63 | 63 | 34.72% |
| HAL241018C00033000 | 2024-04-23 2:55PM EDT | 33.00 | 7.30 | 5.40 | 7.40 | 0.00 | - | 1 | 3 | 41.09% |
| HAL241018C00034000 | 2024-04-18 9:53AM EDT | 34.00 | 6.60 | 5.30 | 7.85 | 0.00 | - | 336 | 395 | 52.98% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 35.00 | 5.85 | 5.45 | 5.60 | 0.00 | - | 34 | 37 | 35.08% |
| HAL241018C00036000 | 2024-03-15 10:38AM EDT | 36.00 | 5.01 | 5.90 | 6.05 | 0.00 | - | 1 | 5 | 45.56% |
| HAL241018C00037000 | 2024-04-26 1:48PM EDT | 37.00 | 4.45 | 4.15 | 4.30 | +0.35 | +8.54% | 1 | 38 | 33.37% |
| HAL241018C00038000 | 2024-04-25 9:54AM EDT | 38.00 | 3.55 | 3.60 | 3.75 | 0.00 | - | 2 | 70 | 32.91% |
| HAL241018C00039000 | 2024-04-25 2:20PM EDT | 39.00 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 10 | 26 | 32.03% |
| HAL241018C00040000 | 2024-04-22 10:39AM EDT | 40.00 | 3.05 | 2.63 | 2.73 | 0.00 | - | 1 | 113 | 31.49% |
| HAL241018C00041000 | 2024-04-26 1:07PM EDT | 41.00 | 2.39 | 2.07 | 2.30 | -0.01 | -0.42% | 20 | 51 | 30.91% |
| HAL241018C00042000 | 2024-04-25 3:32PM EDT | 42.00 | 2.01 | 1.83 | 1.93 | 0.00 | - | 99 | 837 | 30.47% |
| HAL241018C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 1.12 | 1.05 | 1.09 | +0.05 | +4.67% | 8 | 524 | 29.42% |
| HAL241018C00050000 | 2024-04-25 2:30PM EDT | 50.00 | 0.37 | 0.37 | 0.40 | -0.01 | -2.63% | 1 | 218 | 28.96% |
| HAL241018C00055000 | 2024-04-23 10:53AM EDT | 55.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 1 | 58 | 30.03% |
| HAL241018C00060000 | 2024-04-08 12:57PM EDT | 60.00 | 0.20 | 0.02 | 0.25 | 0.00 | - | - | 6 | 38.28% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018P00025000 | 2024-04-09 1:23PM EDT | 25.00 | 0.15 | 0.07 | 0.25 | 0.00 | - | 1 | 13 | 41.31% |
| HAL241018P00026000 | 2024-04-15 3:14PM EDT | 26.00 | 0.40 | 0.08 | 0.39 | 0.00 | - | 1 | 2 | 42.53% |
| HAL241018P00027000 | 2024-04-22 3:40PM EDT | 27.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 1 | 1 | 34.47% |
| HAL241018P00028000 | 2024-04-22 10:22AM EDT | 28.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 1 | 142 | 33.45% |
| HAL241018P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 0.29 | 0.34 | 0.37 | 0.00 | - | 1 | 1 | 32.57% |
| HAL241018P00030000 | 2024-04-24 10:26AM EDT | 30.00 | 0.42 | 0.44 | 0.47 | 0.00 | - | 20 | 60 | 31.69% |
| HAL241018P00031000 | 2024-04-24 10:55AM EDT | 31.00 | 0.55 | 0.56 | 0.59 | 0.00 | - | 20 | 22 | 30.84% |
| HAL241018P00032000 | 2024-04-25 3:31PM EDT | 32.00 | 0.70 | 0.71 | 0.74 | 0.00 | - | 8 | 104 | 30.05% |
| HAL241018P00033000 | 2024-04-16 3:08PM EDT | 33.00 | 1.09 | 0.90 | 0.93 | 0.00 | - | 1 | 69 | 29.42% |
| HAL241018P00034000 | 2024-04-25 2:44PM EDT | 34.00 | 1.17 | 1.12 | 1.15 | 0.00 | - | 1 | 29 | 28.69% |
| HAL241018P00035000 | 2024-04-26 1:07PM EDT | 35.00 | 1.33 | 1.38 | 1.44 | -0.11 | -7.64% | 29 | 413 | 28.32% |
| HAL241018P00036000 | 2024-04-23 12:08PM EDT | 36.00 | 1.80 | 1.56 | 1.75 | 0.00 | - | 26 | 467 | 27.66% |
| HAL241018P00037000 | 2024-04-25 3:32PM EDT | 37.00 | 2.00 | 1.88 | 2.28 | 0.00 | - | 72 | 34 | 28.69% |
| HAL241018P00038000 | 2024-04-25 3:29PM EDT | 38.00 | 2.41 | 2.33 | 2.54 | 0.00 | - | 6 | 47 | 26.55% |
| HAL241018P00039000 | 2024-04-25 2:28PM EDT | 39.00 | 3.00 | 2.94 | 3.00 | 0.00 | - | 20 | 1,106 | 25.86% |
| HAL241018P00040000 | 2024-04-26 1:09PM EDT | 40.00 | 3.35 | 3.45 | 3.55 | -0.20 | -5.63% | 2 | 80 | 25.48% |
| HAL241018P00041000 | 2024-04-25 2:24PM EDT | 41.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 1 | 152 | 25.05% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 42.00 | 4.65 | 4.65 | 4.75 | 0.00 | - | 34 | 293 | 24.07% |
| HAL241018P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 7.15 | 6.35 | 7.00 | 0.00 | - | 5 | 109 | 22.46% |
| HAL241018P00050000 | 2024-04-08 12:15PM EDT | 50.00 | 9.10 | 10.25 | 13.05 | 0.00 | - | 53 | 27 | 45.70% |
© 2024 Yahoo. All rights reserved.