Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116C00020000 | 2024-04-04 1:45PM EDT | 20.00 | 22.08 | 17.50 | 20.50 | 0.00 | - | 5 | 38 | 65.58% |
| HAL260116C00023000 | 2024-04-01 11:31AM EDT | 23.00 | 18.60 | 14.65 | 18.90 | 0.00 | - | 1 | 13 | 66.89% |
| HAL260116C00025000 | 2024-04-17 11:48AM EDT | 25.00 | 15.80 | 13.85 | 15.50 | 0.00 | - | 3 | 91 | 48.67% |
| HAL260116C00028000 | 2024-04-09 3:49PM EDT | 28.00 | 15.60 | 12.40 | 13.80 | 0.00 | - | 2 | 93 | 49.12% |
| HAL260116C00030000 | 2024-04-16 9:31AM EDT | 30.00 | 12.80 | 11.15 | 11.50 | 0.00 | - | 2 | 139 | 41.20% |
| HAL260116C00033000 | 2024-04-18 3:54PM EDT | 33.00 | 9.75 | 9.10 | 12.00 | -1.00 | -9.30% | 1 | 44 | 53.22% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 35.00 | 9.80 | 8.25 | 9.35 | 0.00 | - | 1 | 90 | 43.08% |
| HAL260116C00038000 | 2024-04-30 12:51PM EDT | 38.00 | 7.05 | 5.85 | 7.10 | -1.20 | -14.55% | 1 | 212 | 37.68% |
| HAL260116C00040000 | 2024-04-25 1:27PM EDT | 40.00 | 6.70 | 5.95 | 6.20 | 0.00 | - | 62 | 1,250 | 36.88% |
| HAL260116C00042000 | 2024-04-26 3:16PM EDT | 42.00 | 6.05 | 5.20 | 5.40 | 0.00 | - | 127 | 194 | 36.21% |
| HAL260116C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 4.80 | 4.15 | 4.40 | 0.00 | - | 10 | 203 | 35.55% |
| HAL260116C00047000 | 2024-04-30 10:42AM EDT | 47.00 | 3.63 | 3.60 | 3.80 | -0.49 | -11.89% | 28 | 604 | 35.03% |
| HAL260116C00050000 | 2024-04-19 10:39AM EDT | 50.00 | 3.60 | 2.81 | 3.00 | 0.00 | - | 4 | 250 | 34.17% |
| HAL260116C00055000 | 2024-04-16 9:35AM EDT | 55.00 | 2.63 | 1.83 | 2.06 | 0.00 | - | 4 | 118 | 33.44% |
| HAL260116C00060000 | 2024-04-30 3:02PM EDT | 60.00 | 1.38 | 1.27 | 1.40 | -0.18 | -11.54% | 1 | 272 | 32.86% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL260116P00020000 | 2024-03-27 11:12AM EDT | 20.00 | 0.66 | 0.51 | 0.65 | 0.00 | - | 8 | 625 | 37.84% |
| HAL260116P00023000 | 2024-04-17 1:26PM EDT | 23.00 | 1.04 | 0.91 | 1.07 | 0.00 | - | 1 | 19 | 36.11% |
| HAL260116P00025000 | 2024-04-17 2:59PM EDT | 25.00 | 1.40 | 1.24 | 1.39 | 0.00 | - | 1 | 68 | 34.60% |
| HAL260116P00028000 | 2024-04-23 1:43PM EDT | 28.00 | 1.83 | 1.87 | 2.03 | 0.00 | - | 1 | 1,809 | 32.74% |
| HAL260116P00030000 | 2024-04-25 11:15AM EDT | 30.00 | 2.40 | 2.38 | 2.55 | 0.00 | - | 12 | 1,310 | 31.52% |
| HAL260116P00033000 | 2024-04-25 3:05PM EDT | 33.00 | 3.20 | 3.35 | 3.55 | 0.00 | - | 28 | 99 | 30.09% |
| HAL260116P00035000 | 2024-04-25 3:53PM EDT | 35.00 | 3.85 | 4.10 | 4.30 | 0.00 | - | 49 | 326 | 28.94% |
| HAL260116P00038000 | 2024-04-25 3:23PM EDT | 38.00 | 5.15 | 5.45 | 5.65 | 0.00 | - | 53 | 107 | 27.44% |
| HAL260116P00040000 | 2024-04-30 11:44AM EDT | 40.00 | 6.25 | 6.50 | 7.10 | +0.15 | +2.46% | 29 | 904 | 28.57% |
| HAL260116P00042000 | 2024-04-25 2:39PM EDT | 42.00 | 7.35 | 7.60 | 7.80 | 0.00 | - | 2 | 118 | 25.32% |
| HAL260116P00045000 | 2023-11-06 1:48PM EDT | 45.00 | 9.75 | 11.65 | 12.35 | 0.00 | - | 16 | 41 | 37.76% |
| HAL260116P00047000 | 2023-09-15 1:31PM EDT | 47.00 | 10.45 | 9.40 | 10.75 | 0.00 | - | - | 16 | 20.36% |
| HAL260116P00050000 | 2024-04-08 11:01AM EDT | 50.00 | 10.90 | 11.15 | 14.15 | 0.00 | - | 1 | 2 | 26.06% |
© 2024 Yahoo. All rights reserved.