Canada Markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.18-1.01 (-3.04%)
At close: 04:00PM EDT
32.20 +0.02 (+0.06%)
After hours: 07:10PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL220715C000150002021-12-13 1:07AM EDT15.008.1510.3510.550.00--100.00%
HAL220715C000170002021-11-30 11:00AM EDT17.005.856.706.850.00--70.00%
HAL220715C000190002022-01-04 2:30PM EDT19.007.176.857.850.00-1560.00%
HAL220715C000200002021-12-06 11:52AM EDT20.004.556.306.450.00-25170.00%
HAL220715C000210002022-01-05 1:21PM EDT21.005.775.355.50+0.14+2.49%91540.00%
HAL220715C000220002022-01-05 1:25PM EDT22.005.104.654.85+0.18+3.66%2460.00%
HAL220715C000230002022-01-05 3:20PM EDT23.004.374.054.20+0.16+3.80%21510.00%
HAL220715C000240002022-01-04 4:09PM EDT24.003.813.453.600.00-521020.00%
HAL220715C000250002022-01-05 3:50PM EDT25.003.202.943.05-0.15-4.48%271110.00%
HAL220715C000260002022-01-04 4:48PM EDT26.002.702.502.590.00-541700.00%
HAL220715C000270002022-01-05 2:06PM EDT27.002.332.072.23+0.02+0.87%11,1100.00%
HAL220715C000280002022-01-05 3:43PM EDT28.001.931.701.89-0.01-0.52%2680.00%
HAL220715C000290002022-01-03 11:36AM EDT29.001.101.421.580.00-4450.00%
HAL220715C000300002022-01-05 4:20PM EDT30.001.301.161.34-0.10-7.14%3113,4580.00%
HAL220715C000310002022-01-04 3:16PM EDT31.001.170.971.130.00-1190.00%
HAL220715C000320002022-01-05 11:35AM EDT32.000.950.840.94+0.02+2.15%207330.66%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL220715P000150002021-12-13 1:07AM EDT15.000.500.220.290.00-23224.22%
HAL220715P000160002022-01-03 4:45PM EDT16.000.440.150.400.00-24210.94%
HAL220715P000170002022-01-04 12:06PM EDT17.000.430.410.510.00-249221.09%
HAL220715P000180002021-12-10 2:10PM EDT18.001.000.540.680.00-242221.09%
HAL220715P000190002022-01-05 4:25PM EDT19.000.770.730.87-0.24-23.76%102,533222.17%
HAL220715P000200002022-01-05 12:28PM EDT20.000.950.861.09-0.36-27.48%10302219.43%
HAL220715P000210002021-12-30 2:10PM EDT21.001.861.141.340.00-12,122221.29%
HAL220715P000220002022-01-03 10:59AM EDT22.002.071.511.630.00-2322224.81%
HAL220715P000230002022-01-03 2:36PM EDT23.002.351.732.000.00-626224.02%
HAL220715P000240002021-12-15 10:48AM EDT24.004.152.232.430.00-2082230.37%
HAL220715P000250002021-12-29 10:53AM EDT25.004.052.732.920.00-2461235.74%
HAL220715P000260002021-12-06 4:25PM EDT26.005.203.303.500.00-32242.77%
HAL220715P000270002021-12-21 12:46PM EDT27.005.753.904.100.00-7368249.02%
HAL220715P000280002021-11-22 2:55PM EDT28.006.756.256.350.00-48324.37%
HAL220715P000290002021-12-10 3:30PM EDT29.006.555.255.450.00-141262.79%
HAL220715P000300002022-01-04 10:59AM EDT30.005.655.806.200.00-243266.60%
HAL220715P000310002021-11-30 4:01PM EDT31.0010.058.708.900.00--13353.22%