Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-12-08 2:57PM EDT | 15.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 18.95 | 20.80 | 0.00 | - | 8 | 25 | 62.01% |
| HAL250620C00020000 | 2024-05-01 12:58PM EDT | 20.00 | 17.28 | 16.65 | 18.75 | 0.00 | - | 6 | 16 | 51.78% |
| HAL250620C00023000 | 2024-01-22 11:03AM EDT | 23.00 | 13.05 | 13.10 | 14.15 | 0.00 | - | 1 | 18 | 33.30% |
| HAL250620C00025000 | 2024-04-22 2:23PM EDT | 25.00 | 15.75 | 13.20 | 13.50 | 0.00 | - | 1 | 42 | 45.94% |
| HAL250620C00028000 | 2024-01-26 3:54PM EDT | 28.00 | 12.27 | 9.85 | 10.30 | 0.00 | - | 9 | 40 | 34.82% |
| HAL250620C00030000 | 2024-04-02 12:29PM EDT | 30.00 | 12.07 | 7.00 | 11.70 | 0.00 | - | 1 | 68 | 56.80% |
| HAL250620C00032000 | 2024-04-10 11:46AM EDT | 32.00 | 12.15 | 8.20 | 10.15 | 0.00 | - | 2 | 60 | 52.61% |
| HAL250620C00035000 | 2024-05-02 1:24PM EDT | 35.00 | 6.63 | 5.05 | 6.70 | -2.47 | -27.14% | 10 | 211 | 38.40% |
| HAL250620C00037000 | 2024-05-02 10:11AM EDT | 37.00 | 5.55 | 5.30 | 5.65 | -0.67 | -10.77% | 1 | 326 | 37.27% |
| HAL250620C00040000 | 2024-05-02 11:45AM EDT | 40.00 | 4.25 | 4.15 | 4.35 | -0.25 | -5.56% | 1,232 | 2,776 | 36.16% |
| HAL250620C00042000 | 2024-05-02 11:23AM EDT | 42.00 | 3.60 | 2.56 | 4.15 | -0.03 | -0.83% | 134 | 1,932 | 38.94% |
| HAL250620C00045000 | 2024-05-02 3:44PM EDT | 45.00 | 2.61 | 1.53 | 2.83 | -0.94 | -26.48% | 69 | 1,081 | 35.49% |
| HAL250620C00047000 | 2024-05-02 11:54AM EDT | 47.00 | 2.09 | 1.68 | 2.23 | +0.04 | +1.95% | 53 | 1,039 | 34.28% |
| HAL250620C00050000 | 2024-05-02 3:44PM EDT | 50.00 | 1.59 | 1.32 | 1.68 | +0.08 | +5.30% | 49 | 1,328 | 34.02% |
| HAL250620C00055000 | 2024-04-30 2:12PM EDT | 55.00 | 1.15 | 0.88 | 1.02 | 0.00 | - | 4 | 266 | 33.52% |
| HAL250620C00060000 | 2024-05-01 12:21PM EDT | 60.00 | 0.58 | 0.54 | 0.62 | 0.00 | - | 1 | 346 | 33.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-04-15 9:44AM EDT | 15.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | 3 | 32 | 52.64% |
| HAL250620P00018000 | 2024-01-22 4:55PM EDT | 18.00 | 0.46 | 0.36 | 2.90 | 0.00 | - | 1 | 29 | 69.51% |
| HAL250620P00020000 | 2024-04-09 11:33AM EDT | 20.00 | 0.33 | 0.29 | 0.63 | 0.00 | - | 10 | 1,015 | 45.17% |
| HAL250620P00023000 | 2024-02-08 1:34PM EDT | 23.00 | 1.10 | 0.82 | 1.51 | 0.00 | - | 113 | 621 | 49.07% |
| HAL250620P00025000 | 2024-05-01 2:54PM EDT | 25.00 | 0.92 | 0.88 | 0.98 | 0.00 | - | 13 | 1,229 | 36.35% |
| HAL250620P00028000 | 2024-04-23 10:54AM EDT | 28.00 | 1.33 | 1.42 | 1.54 | 0.00 | - | 262 | 3,708 | 34.25% |
| HAL250620P00030000 | 2024-04-29 2:15PM EDT | 30.00 | 1.63 | 1.90 | 2.04 | 0.00 | - | 1 | 6,484 | 33.05% |
| HAL250620P00032000 | 2024-05-02 11:29AM EDT | 32.00 | 2.58 | 1.75 | 2.70 | +0.08 | +3.20% | 1,585 | 2,636 | 32.28% |
| HAL250620P00035000 | 2024-05-01 10:56AM EDT | 35.00 | 3.68 | 3.55 | 3.75 | 0.00 | - | 1 | 1,446 | 30.02% |
| HAL250620P00037000 | 2024-05-02 3:08PM EDT | 37.00 | 4.50 | 4.50 | 4.65 | -0.25 | -5.26% | 34 | 1,570 | 28.86% |
| HAL250620P00040000 | 2024-04-30 1:08PM EDT | 40.00 | 5.65 | 4.05 | 6.25 | 0.00 | - | 16 | 1,948 | 27.16% |
| HAL250620P00042000 | 2024-04-23 9:33AM EDT | 42.00 | 6.55 | 6.75 | 9.35 | 0.00 | - | 1 | 688 | 38.33% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 45.00 | 7.15 | 8.35 | 9.65 | 0.00 | - | 9 | 35 | 24.84% |
| HAL250620P00047000 | 2024-04-10 1:46PM EDT | 47.00 | 8.50 | 10.80 | 12.05 | 0.00 | - | 2 | 7 | 30.75% |
| HAL250620P00050000 | 2024-04-10 3:11PM EDT | 50.00 | 10.50 | 13.35 | 14.35 | 0.00 | - | 12 | 76 | 28.66% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 37.65% |
© 2024 Yahoo. All rights reserved.