Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-04-02 1:03PM EDT | 15.00 | 24.90 | 22.35 | 26.00 | 0.00 | - | 15 | 142 | 74.80% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 19.35 | 22.25 | 0.00 | - | 1 | 8 | 87.99% |
| HAL250117C00020000 | 2024-04-22 3:05PM EDT | 20.00 | 19.60 | 17.30 | 20.75 | 0.00 | - | 2 | 67 | 86.84% |
| HAL250117C00023000 | 2024-04-12 9:47AM EDT | 23.00 | 19.00 | 15.90 | 18.00 | 0.00 | - | 2 | 40 | 60.25% |
| HAL250117C00025000 | 2024-04-12 2:10PM EDT | 25.00 | 16.24 | 13.45 | 16.45 | 0.00 | - | 1 | 182 | 52.91% |
| HAL250117C00027000 | 2024-04-11 3:49PM EDT | 27.00 | 15.00 | 10.85 | 14.00 | 0.00 | - | 1 | 341 | 59.55% |
| HAL250117C00030000 | 2024-04-23 12:10PM EDT | 30.00 | 10.15 | 10.25 | 11.40 | 0.00 | - | 5 | 566 | 52.47% |
| HAL250117C00032000 | 2024-04-18 10:10AM EDT | 32.00 | 9.20 | 8.70 | 8.85 | 0.00 | - | 3 | 453 | 39.70% |
| HAL250117C00035000 | 2024-04-24 10:17AM EDT | 35.00 | 6.78 | 6.60 | 6.80 | 0.00 | - | 11 | 1,721 | 37.62% |
| HAL250117C00037000 | 2024-04-24 10:15AM EDT | 37.00 | 5.30 | 5.40 | 5.55 | -0.20 | -3.64% | 4 | 1,039 | 36.05% |
| HAL250117C00040000 | 2024-04-25 11:25AM EDT | 40.00 | 3.80 | 3.90 | 4.05 | -0.05 | -1.30% | 1 | 3,141 | 34.84% |
| HAL250117C00042000 | 2024-04-25 10:54AM EDT | 42.00 | 2.97 | 3.05 | 3.20 | -0.02 | -0.67% | 67 | 6,279 | 33.95% |
| HAL250117C00045000 | 2024-04-25 3:57PM EDT | 45.00 | 2.14 | 1.72 | 2.28 | +0.13 | +6.47% | 19 | 1,659 | 33.62% |
| HAL250117C00047000 | 2024-04-25 10:12AM EDT | 47.00 | 1.55 | 1.59 | 1.67 | +0.01 | +0.65% | 19 | 1,276 | 32.29% |
| HAL250117C00050000 | 2024-04-25 3:26PM EDT | 50.00 | 1.07 | 0.98 | 1.33 | +0.02 | +1.90% | 46 | 2,448 | 34.03% |
| HAL250117C00055000 | 2024-04-25 2:32PM EDT | 55.00 | 0.46 | 0.48 | 0.54 | -0.05 | -9.80% | 22 | 1,248 | 31.20% |
| HAL250117C00060000 | 2024-04-22 12:48PM EDT | 60.00 | 0.28 | 0.21 | 0.74 | 0.00 | - | 10 | 607 | 39.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-03-18 1:20PM EDT | 15.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 10 | 202 | 54.98% |
| HAL250117P00018000 | 2024-04-04 10:42AM EDT | 18.00 | 0.07 | 0.03 | 0.22 | 0.00 | - | 12 | 219 | 53.03% |
| HAL250117P00020000 | 2024-04-01 12:05PM EDT | 20.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 34 | 1,897 | 49.32% |
| HAL250117P00023000 | 2024-04-04 1:35PM EDT | 23.00 | 0.23 | 0.10 | 0.43 | 0.00 | - | 30 | 1,150 | 44.24% |
| HAL250117P00025000 | 2024-04-22 3:40PM EDT | 25.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 1 | 6,856 | 36.72% |
| HAL250117P00027000 | 2024-04-25 3:09PM EDT | 27.00 | 0.52 | 0.49 | 0.53 | -0.07 | -11.86% | 11 | 3,233 | 34.91% |
| HAL250117P00030000 | 2024-04-25 11:57AM EDT | 30.00 | 0.95 | 0.87 | 0.94 | +0.02 | +2.15% | 40 | 5,296 | 32.84% |
| HAL250117P00032000 | 2024-04-25 3:56PM EDT | 32.00 | 1.31 | 1.05 | 1.49 | +0.02 | +1.55% | 24 | 2,261 | 33.20% |
| HAL250117P00035000 | 2024-04-25 10:08AM EDT | 35.00 | 2.21 | 2.03 | 2.32 | +0.21 | +10.50% | 11 | 3,501 | 31.15% |
| HAL250117P00037000 | 2024-04-25 10:09AM EDT | 37.00 | 2.96 | 2.74 | 2.87 | +0.03 | +1.02% | 12 | 6,966 | 28.47% |
| HAL250117P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 4.40 | 4.10 | 4.30 | -0.20 | -4.35% | 16 | 3,216 | 27.06% |
| HAL250117P00042000 | 2024-04-19 10:19AM EDT | 42.00 | 5.40 | 5.25 | 5.45 | 0.00 | - | 115 | 1,226 | 26.03% |
| HAL250117P00045000 | 2024-04-19 10:18AM EDT | 45.00 | 7.35 | 6.85 | 7.95 | 0.00 | - | 25 | 215 | 28.58% |
| HAL250117P00047000 | 2024-04-24 10:30AM EDT | 47.00 | 8.65 | 8.80 | 9.00 | 0.00 | - | 1 | 88 | 23.07% |
| HAL250117P00050000 | 2024-04-18 10:14AM EDT | 50.00 | 11.15 | 9.40 | 12.05 | 0.00 | - | 5 | 84 | 28.08% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 59.46% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 82.40% |
© 2024 Yahoo. All rights reserved.