Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219C00018000 | 2024-02-27 3:18PM EDT | 18.00 | 17.75 | 20.05 | 24.90 | 0.00 | - | 6 | 3 | 81.79% |
| HAL251219C00020000 | 2024-01-30 12:23PM EDT | 20.00 | 17.25 | 16.05 | 16.50 | 0.00 | - | 1 | 10 | 0.00% |
| HAL251219C00023000 | 2023-12-05 1:04PM EDT | 23.00 | 15.51 | 14.90 | 16.50 | 0.00 | - | 2 | 6 | 52.37% |
| HAL251219C00025000 | 2024-04-17 11:16AM EDT | 25.00 | 15.80 | 13.90 | 14.30 | 0.00 | - | 1 | 18 | 44.43% |
| HAL251219C00030000 | 2024-03-28 11:42AM EDT | 30.00 | 13.08 | 11.40 | 12.40 | 0.00 | - | 1 | 9 | 51.34% |
| HAL251219C00032000 | 2024-04-19 9:47AM EDT | 32.00 | 11.10 | 9.35 | 10.55 | 0.00 | - | 7 | 30 | 45.79% |
| HAL251219C00035000 | 2024-04-19 9:30AM EDT | 35.00 | 9.50 | 7.20 | 8.30 | 0.00 | - | 7 | 219 | 40.63% |
| HAL251219C00037000 | 2024-04-18 11:07AM EDT | 37.00 | 8.80 | 6.00 | 6.95 | 0.00 | - | 3 | 103 | 37.77% |
| HAL251219C00040000 | 2024-04-18 1:06PM EDT | 40.00 | 7.20 | 4.70 | 5.65 | 0.00 | - | 5 | 188 | 36.74% |
| HAL251219C00042000 | 2024-05-01 2:06PM EDT | 42.00 | 4.50 | 4.55 | 4.85 | 0.00 | - | 3 | 2,814 | 35.90% |
| HAL251219C00045000 | 2024-04-05 9:41AM EDT | 45.00 | 5.71 | 3.20 | 4.30 | 0.00 | - | 3 | 54 | 37.43% |
| HAL251219C00047000 | 2024-03-11 1:52PM EDT | 47.00 | 3.50 | 4.40 | 6.60 | 0.00 | - | 1 | 82 | 52.42% |
| HAL251219C00050000 | 2024-04-02 9:35AM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 6.25% |
| HAL251219C00055000 | 2024-05-01 1:15PM EDT | 55.00 | 1.61 | 1.47 | 1.80 | 0.00 | - | 2 | 224 | 33.62% |
| HAL251219C00060000 | 2024-03-15 12:34PM EDT | 60.00 | 1.70 | 1.53 | 2.09 | 0.00 | - | 1 | 135 | 39.67% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL251219P00018000 | 2024-04-16 11:01AM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| HAL251219P00020000 | 2024-04-03 1:51PM EDT | 20.00 | 0.50 | 0.58 | 0.69 | 0.00 | - | 1 | 47 | 38.72% |
| HAL251219P00023000 | 2024-01-08 12:15PM EDT | 23.00 | 1.75 | 1.46 | 1.62 | 0.00 | - | 1 | 51 | 42.16% |
| HAL251219P00025000 | 2024-05-01 9:38AM EDT | 25.00 | 1.25 | 1.22 | 1.45 | 0.00 | - | 1 | 111 | 35.17% |
| HAL251219P00028000 | 2024-04-03 2:11PM EDT | 28.00 | 1.61 | 1.96 | 2.10 | 0.00 | - | 1 | 226 | 33.12% |
| HAL251219P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 2.09 | 1.90 | 4.65 | 0.00 | - | 1 | 4,003 | 45.23% |
| HAL251219P00032000 | 2024-04-05 12:00PM EDT | 32.00 | 2.53 | 2.95 | 3.55 | 0.00 | - | 1 | 25 | 32.37% |
| HAL251219P00035000 | 2024-01-22 4:19PM EDT | 35.00 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 40.99% |
| HAL251219P00037000 | 2024-04-01 12:27PM EDT | 37.00 | 4.40 | 5.20 | 5.60 | 0.00 | - | 237 | 257 | 29.42% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 40.00 | 6.00 | 6.65 | 7.10 | 0.00 | - | 2 | 121 | 27.50% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 42.00 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 37.85% |
| HAL251219P00045000 | 2023-11-06 12:51PM EDT | 45.00 | 9.70 | 11.80 | 12.20 | 0.00 | - | 32 | 101 | 35.89% |
| HAL251219P00055000 | 2023-12-12 11:16AM EDT | 55.00 | 20.75 | 18.15 | 23.00 | 0.00 | - | - | 1 | 51.71% |
© 2024 Yahoo. All rights reserved.