Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-08-28 2:36PM EST | 15.00 | 24.25 | 27.35 | 28.05 | 0.00 | - | 1 | 52 | 124.17% |
| HAL250620C00018000 | 2023-10-05 1:18PM EST | 18.00 | 21.25 | 23.05 | 23.60 | 0.00 | - | 2 | 17 | 88.38% |
| HAL250620C00020000 | 2023-11-29 10:01AM EST | 20.00 | 18.20 | 17.95 | 18.85 | -1.20 | -6.19% | 1 | 13 | 52.03% |
| HAL250620C00023000 | 2023-11-24 11:11AM EST | 23.00 | 17.00 | 15.90 | 16.75 | 0.00 | - | 1 | 15 | 52.00% |
| HAL250620C00025000 | 2023-11-29 12:37PM EST | 25.00 | 14.40 | 13.80 | 15.00 | -0.40 | -2.70% | 1 | 32 | 48.00% |
| HAL250620C00028000 | 2023-10-12 12:08PM EST | 28.00 | 17.15 | 13.55 | 13.95 | 0.00 | - | 1 | 29 | 52.12% |
| HAL250620C00030000 | 2023-11-28 3:11PM EST | 30.00 | 11.28 | 10.95 | 11.20 | 0.00 | - | 6 | 20 | 42.04% |
| HAL250620C00032000 | 2023-11-29 9:45AM EST | 32.00 | 10.05 | 9.70 | 9.95 | -0.15 | -1.47% | 2 | 27 | 40.92% |
| HAL250620C00035000 | 2023-11-03 11:05AM EST | 35.00 | 11.40 | 8.05 | 8.30 | 0.00 | - | 7 | 72 | 39.75% |
| HAL250620C00037000 | 2023-11-27 9:54AM EST | 37.00 | 7.25 | 7.05 | 7.30 | -0.40 | -5.23% | 10 | 67 | 38.97% |
| HAL250620C00040000 | 2023-11-29 10:13AM EST | 40.00 | 5.75 | 5.80 | 5.95 | -0.29 | -4.80% | 20 | 1,062 | 37.82% |
| HAL250620C00042000 | 2023-11-22 11:46AM EST | 42.00 | 5.41 | 4.80 | 5.20 | 0.00 | - | 10 | 125 | 37.35% |
| HAL250620C00045000 | 2023-11-28 1:10PM EST | 45.00 | 4.18 | 4.05 | 4.20 | 0.00 | - | 13 | 124 | 36.60% |
| HAL250620C00047000 | 2023-11-28 1:10PM EST | 47.00 | 3.64 | 3.45 | 3.60 | 0.00 | - | 1 | 343 | 36.00% |
| HAL250620C00050000 | 2023-11-28 1:10PM EST | 50.00 | 2.93 | 2.50 | 2.89 | 0.00 | - | 3 | 298 | 35.52% |
| HAL250620C00055000 | 2023-11-07 12:41PM EST | 55.00 | 2.78 | 1.86 | 2.00 | 0.00 | - | 1 | 238 | 34.96% |
| HAL250620C00060000 | 2023-11-28 1:10PM EST | 60.00 | 1.38 | 1.15 | 1.39 | 0.00 | - | 3 | 86 | 34.64% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2023-11-15 3:58PM EST | 15.00 | 0.28 | 0.05 | 0.74 | 0.00 | - | 1 | 36 | 56.45% |
| HAL250620P00018000 | 2023-11-24 12:39PM EST | 18.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 1 | 29 | 47.66% |
| HAL250620P00020000 | 2023-08-30 10:51AM EST | 20.00 | 1.00 | 0.79 | 0.89 | 0.00 | - | 5 | 987 | 43.26% |
| HAL250620P00023000 | 2023-11-28 11:24AM EST | 23.00 | 1.06 | 1.07 | 1.12 | 0.00 | - | 19 | 435 | 38.26% |
| HAL250620P00025000 | 2023-11-28 11:28AM EST | 25.00 | 1.41 | 1.41 | 1.48 | 0.00 | - | 3 | 263 | 36.95% |
| HAL250620P00028000 | 2023-11-28 11:25AM EST | 28.00 | 2.05 | 1.93 | 2.17 | 0.00 | - | 16 | 1,260 | 35.19% |
| HAL250620P00030000 | 2023-11-28 11:25AM EST | 30.00 | 2.59 | 2.58 | 2.74 | 0.00 | - | 17 | 218 | 34.12% |
| HAL250620P00032000 | 2023-11-24 12:30PM EST | 32.00 | 3.15 | 3.25 | 3.40 | 0.00 | - | 29 | 123 | 33.07% |
| HAL250620P00035000 | 2023-11-24 11:16AM EST | 35.00 | 4.20 | 4.40 | 4.55 | 0.00 | - | 16 | 623 | 31.45% |
| HAL250620P00037000 | 2023-11-28 12:46PM EST | 37.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 57 | 142 | 30.70% |
| HAL250620P00040000 | 2023-11-28 1:08PM EST | 40.00 | 6.85 | 6.60 | 7.05 | 0.00 | - | 7 | 133 | 29.24% |
| HAL250620P00042000 | 2023-11-20 10:13AM EST | 42.00 | 7.65 | 7.95 | 8.20 | 0.00 | - | 5 | 363 | 28.21% |
| HAL250620P00045000 | 2023-10-23 2:43PM EST | 45.00 | 8.70 | 9.55 | 9.80 | 0.00 | - | 21 | 20 | 24.78% |
| HAL250620P00047000 | 2023-11-16 9:51AM EST | 47.00 | 11.40 | 11.15 | 11.50 | 0.00 | - | 1 | 7 | 25.46% |
| HAL250620P00050000 | 2023-10-26 12:22PM EST | 50.00 | 13.15 | 12.95 | 13.65 | 0.00 | - | 1 | 0 | 22.74% |
| HAL250620P00055000 | 2023-08-14 11:42AM EST | 55.00 | 16.30 | 14.70 | 15.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.