HAL - Halliburton Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230609C00019000 | 2023-05-18 11:38AM EDT | 19.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230609C00020000 | 2023-06-06 9:51AM EDT | 20.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL230609C00022000 | 2023-05-25 11:17AM EDT | 22.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL230609C00024000 | 2023-06-01 10:02AM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| HAL230609C00024500 | 2023-05-25 11:52AM EDT | 24.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL230609C00025000 | 2023-06-05 10:00AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| HAL230609C00026000 | 2023-06-01 10:08AM EDT | 26.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230609C00026500 | 2023-06-01 11:22AM EDT | 26.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230609C00027000 | 2023-06-01 11:48AM EDT | 27.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL230609C00027500 | 2023-06-02 3:36PM EDT | 27.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230609C00028000 | 2023-06-01 1:24PM EDT | 28.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HAL230609C00028500 | 2023-06-07 12:54PM EDT | 28.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HAL230609C00029000 | 2023-06-07 1:58PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HAL230609C00029500 | 2023-06-06 9:48AM EDT | 29.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HAL230609C00030000 | 2023-06-07 2:05PM EDT | 30.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 27 | 1,257 | 0.00% |
| HAL230609C00030500 | 2023-06-07 3:29PM EDT | 30.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 561 | 404 | 0.00% |
| HAL230609C00031000 | 2023-06-07 3:20PM EDT | 31.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 380 | 985 | 0.00% |
| HAL230609C00031500 | 2023-06-07 3:44PM EDT | 31.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,184 | 733 | 0.00% |
| HAL230609C00032000 | 2023-06-07 3:41PM EDT | 32.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 450 | 5,854 | 0.00% |
| HAL230609C00032500 | 2023-06-07 3:56PM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 273 | 603 | 0.00% |
| HAL230609C00033000 | 2023-06-07 3:52PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 278 | 1,278 | 6.25% |
| HAL230609C00033500 | 2023-06-07 3:33PM EDT | 33.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 358 | 458 | 12.50% |
| HAL230609C00034000 | 2023-06-07 2:16PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 140 | 226 | 12.50% |
| HAL230609C00034500 | 2023-06-07 12:40PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 297 | 25.00% |
| HAL230609C00035000 | 2023-06-07 2:15PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 90 | 25.00% |
| HAL230609C00035500 | 2023-06-07 9:47AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| HAL230609C00036000 | 2023-06-05 10:19AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,038 | 1,103 | 25.00% |
| HAL230609C00037000 | 2023-06-02 3:24PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 212 | 50.00% |
| HAL230609C00038000 | 2023-05-05 10:38AM EDT | 38.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 98.44% |
| HAL230609C00039000 | 2023-05-22 9:48AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| HAL230609C00040000 | 2023-05-02 10:48AM EDT | 40.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 31 | 118.75% |
| HAL230609C00041000 | 2023-05-02 10:56AM EDT | 41.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 220 | 30 | 131.25% |
| HAL230609C00042000 | 2023-05-08 9:44AM EDT | 42.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 21 | 20 | 143.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230609P00022000 | 2023-05-12 12:04PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| HAL230609P00023000 | 2023-05-30 3:44PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| HAL230609P00024000 | 2023-05-31 2:59PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| HAL230609P00024500 | 2023-05-25 9:59AM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| HAL230609P00025000 | 2023-06-01 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| HAL230609P00025500 | 2023-06-06 10:00AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| HAL230609P00026000 | 2023-06-06 12:01PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| HAL230609P00026500 | 2023-06-05 9:54AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 50.00% |
| HAL230609P00027000 | 2023-06-06 10:36AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 50.00% |
| HAL230609P00027500 | 2023-06-06 10:38AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 184 | 50.00% |
| HAL230609P00028000 | 2023-06-07 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 50.00% |
| HAL230609P00028500 | 2023-06-07 10:40AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 50.00% |
| HAL230609P00029000 | 2023-06-07 1:42PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 293 | 50.00% |
| HAL230609P00029500 | 2023-06-07 10:05AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 167 | 25.00% |
| HAL230609P00030000 | 2023-06-07 1:07PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 606 | 25.00% |
| HAL230609P00030500 | 2023-06-07 1:59PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 379 | 25.00% |
| HAL230609P00031000 | 2023-06-07 3:26PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 223 | 639 | 25.00% |
| HAL230609P00031500 | 2023-06-07 12:17PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 195 | 12.50% |
| HAL230609P00032000 | 2023-06-07 3:58PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 264 | 6,133 | 6.25% |
| HAL230609P00032500 | 2023-06-07 3:59PM EDT | 32.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 180 | 138 | 0.78% |
| HAL230609P00033000 | 2023-06-07 3:10PM EDT | 33.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 52 | 83 | 0.00% |
| HAL230609P00033500 | 2023-06-07 3:20PM EDT | 33.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 0.00% |
| HAL230609P00034000 | 2023-06-05 9:36AM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HAL230609P00035000 | 2023-06-05 10:08AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| HAL230609P00036000 | 2023-06-07 1:11PM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230609P00038000 | 2023-06-01 12:05PM EDT | 38.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230609P00040000 | 2023-05-18 12:03PM EDT | 40.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.