Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EST. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2023-11-28 3:47PM EST | 15.00 | 22.80 | 22.15 | 23.25 | 0.00 | - | 1 | 127 | 64.99% |
| HAL250117C00018000 | 2023-08-09 8:57AM EST | 18.00 | 23.80 | 24.35 | 24.60 | 0.00 | - | 1 | 6 | 115.94% |
| HAL250117C00020000 | 2023-11-30 10:58AM EST | 20.00 | 18.45 | 17.30 | 18.40 | 0.00 | - | 1 | 71 | 50.05% |
| HAL250117C00023000 | 2023-10-18 10:58AM EST | 23.00 | 21.63 | 16.10 | 16.85 | 0.00 | - | 27 | 26 | 55.30% |
| HAL250117C00025000 | 2023-12-01 12:23PM EST | 25.00 | 14.40 | 14.10 | 14.25 | 0.00 | - | 11 | 238 | 46.09% |
| HAL250117C00027000 | 2023-11-10 3:53PM EST | 27.00 | 13.69 | 12.55 | 12.70 | 0.00 | - | 2 | 159 | 44.53% |
| HAL250117C00030000 | 2023-12-04 9:38AM EST | 30.00 | 9.94 | 10.35 | 10.55 | +0.02 | +0.20% | 15 | 352 | 42.58% |
| HAL250117C00032000 | 2023-11-16 12:56PM EST | 32.00 | 8.70 | 9.05 | 9.20 | 0.00 | - | 1 | 163 | 41.15% |
| HAL250117C00035000 | 2023-12-01 9:35AM EST | 35.00 | 7.03 | 7.25 | 7.40 | 0.00 | - | 10 | 794 | 39.49% |
| HAL250117C00037000 | 2023-11-30 11:19AM EST | 37.00 | 6.10 | 6.20 | 6.35 | +0.15 | +2.52% | 15 | 630 | 38.62% |
| HAL250117C00040000 | 2023-11-30 2:05PM EST | 40.00 | 4.60 | 4.85 | 5.00 | 0.00 | - | 51 | 1,090 | 37.61% |
| HAL250117C00042000 | 2023-12-04 9:30AM EST | 42.00 | 3.51 | 4.05 | 4.20 | -0.68 | -16.23% | 1 | 5,310 | 36.83% |
| HAL250117C00045000 | 2023-12-01 9:35AM EST | 45.00 | 3.00 | 3.10 | 3.20 | +0.02 | +0.67% | 60 | 374 | 35.88% |
| HAL250117C00047000 | 2023-12-01 10:56AM EST | 47.00 | 2.70 | 2.61 | 2.68 | 0.00 | - | 6 | 352 | 35.55% |
| HAL250117C00050000 | 2023-12-04 9:30AM EST | 50.00 | 1.97 | 1.96 | 2.02 | 0.00 | - | 1 | 608 | 34.96% |
| HAL250117C00055000 | 2023-11-22 11:49AM EST | 55.00 | 1.32 | 1.17 | 1.27 | 0.00 | - | 9 | 1,232 | 34.50% |
| HAL250117C00060000 | 2023-12-01 12:14PM EST | 60.00 | 0.72 | 0.77 | 0.80 | -0.09 | -11.11% | 100 | 615 | 34.28% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2023-12-01 3:21PM EST | 15.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 4 | 202 | 53.81% |
| HAL250117P00018000 | 2023-11-08 1:41PM EST | 18.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 171 | 55.47% |
| HAL250117P00020000 | 2023-12-01 10:49AM EST | 20.00 | 0.38 | 0.39 | 0.42 | 0.00 | - | 4 | 106 | 41.85% |
| HAL250117P00023000 | 2023-11-29 11:20AM EST | 23.00 | 0.73 | 0.68 | 0.72 | 0.00 | - | 1 | 579 | 39.45% |
| HAL250117P00025000 | 2023-12-01 9:51AM EST | 25.00 | 0.97 | 0.95 | 0.99 | 0.00 | - | 4 | 138 | 37.94% |
| HAL250117P00027000 | 2023-11-29 1:44PM EST | 27.00 | 1.25 | 1.28 | 1.33 | 0.00 | - | 25 | 1,170 | 36.48% |
| HAL250117P00030000 | 2023-12-01 3:12PM EST | 30.00 | 1.90 | 1.96 | 2.02 | 0.00 | - | 55 | 1,124 | 34.64% |
| HAL250117P00032000 | 2023-12-04 9:30AM EST | 32.00 | 2.80 | 2.54 | 2.61 | +0.33 | +13.36% | 1 | 1,381 | 33.55% |
| HAL250117P00035000 | 2023-12-01 3:09PM EST | 35.00 | 3.61 | 3.60 | 3.70 | 0.00 | - | 2 | 2,831 | 31.96% |
| HAL250117P00037000 | 2023-11-30 3:51PM EST | 37.00 | 4.80 | 4.45 | 4.60 | 0.00 | - | 36 | 2,555 | 31.09% |
| HAL250117P00040000 | 2023-11-30 11:18AM EST | 40.00 | 6.25 | 5.95 | 6.10 | 0.00 | - | 16 | 967 | 29.33% |
| HAL250117P00042000 | 2023-11-30 10:53AM EST | 42.00 | 7.05 | 7.15 | 7.30 | 0.00 | - | 75 | 551 | 28.47% |
| HAL250117P00045000 | 2023-11-20 10:15AM EST | 45.00 | 8.70 | 9.10 | 9.30 | 0.00 | - | 1 | 186 | 26.99% |
| HAL250117P00047000 | 2023-11-30 10:34AM EST | 47.00 | 10.25 | 10.50 | 10.75 | 0.00 | - | 12 | 49 | 25.79% |
| HAL250117P00050000 | 2023-11-15 10:09AM EST | 50.00 | 12.10 | 12.90 | 13.15 | 0.00 | - | 2 | 57 | 24.12% |
| HAL250117P00055000 | 2023-11-15 10:09AM EST | 55.00 | 16.25 | 17.50 | 17.65 | 0.00 | - | 1 | 36 | 22.17% |
| HAL250117P00060000 | 2023-10-25 12:22PM EST | 60.00 | 20.00 | 21.65 | 22.70 | 0.00 | - | 108 | 0 | 26.93% |
© 2023 Yahoo. All rights reserved.