Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00026000 | 2024-04-16 2:21PM EDT | 26.00 | 12.25 | 11.25 | 14.20 | 0.00 | - | - | 5 | 472.66% |
| HAL240426C00027000 | 2024-04-16 2:24PM EDT | 27.00 | 11.25 | 10.10 | 13.15 | 0.00 | - | - | 9 | 373.44% |
| HAL240426C00028000 | 2024-04-23 12:10PM EDT | 28.00 | 10.45 | 9.15 | 12.15 | 0.00 | - | 14 | 14 | 357.81% |
| HAL240426C00032000 | 2024-04-25 9:52AM EDT | 32.00 | 6.20 | 5.70 | 8.10 | 0.00 | - | 18 | 18 | 310.94% |
| HAL240426C00035000 | 2024-04-26 2:08PM EDT | 35.00 | 3.40 | 2.55 | 5.30 | -0.39 | -10.29% | 21 | 46 | 202.73% |
| HAL240426C00036000 | 2024-04-26 12:12PM EDT | 36.00 | 2.84 | 1.07 | 4.60 | -0.05 | -1.73% | 26 | 41 | 146.88% |
| HAL240426C00036500 | 2024-04-26 10:42AM EDT | 36.50 | 1.92 | 1.25 | 2.70 | +0.29 | +17.79% | 4 | 7 | 186.33% |
| HAL240426C00037000 | 2024-04-26 2:27PM EDT | 37.00 | 1.74 | 0.25 | 2.17 | +0.36 | +26.09% | 33 | 51 | 158.79% |
| HAL240426C00037500 | 2024-04-26 2:00PM EDT | 37.50 | 1.12 | 0.73 | 1.38 | +0.04 | +3.70% | 1 | 21 | 94.14% |
| HAL240426C00038000 | 2024-04-26 3:41PM EDT | 38.00 | 0.67 | 0.50 | 0.83 | -0.10 | -12.99% | 277 | 2,038 | 64.45% |
| HAL240426C00038500 | 2024-04-26 3:59PM EDT | 38.50 | 0.06 | 0.00 | 0.35 | -0.35 | -85.37% | 1,188 | 460 | 41.02% |
| HAL240426C00039000 | 2024-04-26 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.18 | -0.17 | -94.44% | 392 | 625 | 44.92% |
| HAL240426C00039500 | 2024-04-26 2:59PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 460 | 575 | 27.34% |
| HAL240426C00040000 | 2024-04-26 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 71 | 817 | 39.06% |
| HAL240426C00040500 | 2024-04-26 2:39PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 224 | 48.44% |
| HAL240426C00041000 | 2024-04-26 3:39PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 933 | 53.13% |
| HAL240426C00041500 | 2024-04-24 12:22PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,393 | 62.50% |
| HAL240426C00042000 | 2024-04-26 9:41AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 50.00% |
| HAL240426C00042500 | 2024-04-25 2:32PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 78.13% |
| HAL240426C00043000 | 2024-04-24 9:53AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 87.50% |
| HAL240426C00043500 | 2024-04-18 11:18AM EDT | 43.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | - | 90 | 199.22% |
| HAL240426C00044000 | 2024-04-24 1:23PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 118.75% |
| HAL240426C00044500 | 2024-04-22 3:57PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 128.13% |
| HAL240426C00045000 | 2024-04-22 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 213 | 235.16% |
| HAL240426C00045500 | 2024-04-15 10:01AM EDT | 45.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 1,023 | 248.44% |
| HAL240426C00046000 | 2024-04-18 11:14AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 161 | 143.75% |
| HAL240426C00047000 | 2024-04-16 9:30AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 143.75% |
| HAL240426C00048000 | 2024-04-10 2:50PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 51 | 162.50% |
| HAL240426C00049000 | 2024-04-11 10:05AM EDT | 49.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 100 | 325.39% |
| HAL240426C00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 187.50% |
| HAL240426C00053000 | 2024-04-23 9:30AM EDT | 53.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 1 | 4 | 470.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00030000 | 2024-03-22 3:35PM EDT | 30.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 12 | 375.78% |
| HAL240426P00031000 | 2024-03-20 11:18AM EDT | 31.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 21 | 79 | 508.20% |
| HAL240426P00032000 | 2024-03-28 2:43PM EDT | 32.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 100 | 16 | 281.64% |
| HAL240426P00033000 | 2024-04-18 1:55PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 70 | 131.25% |
| HAL240426P00033500 | 2024-04-16 1:19PM EDT | 33.50 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 13 | 231.25% |
| HAL240426P00034000 | 2024-04-23 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,395 | 1,575 | 109.38% |
| HAL240426P00034500 | 2024-04-24 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 923 | 96.88% |
| HAL240426P00035000 | 2024-04-26 1:10PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 78.13% |
| HAL240426P00035500 | 2024-04-24 11:57AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 114 | 260 | 68.75% |
| HAL240426P00036000 | 2024-04-25 2:34PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 1,028 | 75.00% |
| HAL240426P00036500 | 2024-04-24 11:14AM EDT | 36.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 223 | 93.75% |
| HAL240426P00037000 | 2024-04-26 11:36AM EDT | 37.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 63 | 295 | 69.53% |
| HAL240426P00037500 | 2024-04-26 11:18AM EDT | 37.50 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 69 | 521 | 48.83% |
| HAL240426P00038000 | 2024-04-26 1:15PM EDT | 38.00 | 0.01 | 0.00 | 0.50 | -0.06 | -85.71% | 22 | 419 | 58.98% |
| HAL240426P00038500 | 2024-04-26 3:59PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 57 | 460 | 5.86% |
| HAL240426P00039000 | 2024-04-26 3:46PM EDT | 39.00 | 0.33 | 0.30 | 0.75 | -0.09 | -21.43% | 98 | 870 | 59.96% |
| HAL240426P00039500 | 2024-04-26 3:16PM EDT | 39.50 | 0.71 | 0.26 | 1.83 | -0.41 | -36.61% | 32 | 200 | 158.79% |
| HAL240426P00040000 | 2024-04-26 3:03PM EDT | 40.00 | 1.23 | 0.21 | 2.06 | -0.02 | -1.60% | 52 | 292 | 145.31% |
| HAL240426P00040500 | 2024-04-26 2:21PM EDT | 40.50 | 1.77 | 1.03 | 2.68 | -0.18 | -9.23% | 1 | 8 | 182.03% |
| HAL240426P00041000 | 2024-04-26 12:32PM EDT | 41.00 | 2.17 | 1.21 | 4.40 | -0.23 | -9.58% | 5 | 203 | 143.75% |
| HAL240426P00041500 | 2024-04-25 10:20AM EDT | 41.50 | 3.10 | 1.49 | 4.40 | 0.00 | - | 4 | 0 | 319.14% |
| HAL240426P00042000 | 2024-04-24 2:49PM EDT | 42.00 | 3.40 | 1.94 | 4.45 | +0.05 | +1.49% | 1 | 319 | 276.56% |
| HAL240426P00043000 | 2024-04-03 11:55AM EDT | 43.00 | 2.52 | 2.99 | 5.35 | 0.00 | - | 1 | 0 | 296.09% |
| HAL240426P00044000 | 2024-04-05 2:59PM EDT | 44.00 | 2.99 | 3.40 | 5.90 | 0.00 | - | 10 | 0 | 250.39% |
| HAL240426P00045000 | 2024-04-05 2:59PM EDT | 45.00 | 3.85 | 5.40 | 7.50 | 0.00 | - | 10 | 0 | 381.64% |
| HAL240426P00048500 | 2024-04-16 2:15PM EDT | 48.50 | 10.15 | 7.95 | 11.75 | 0.00 | - | - | 0 | 594.92% |
© 2024 Yahoo. All rights reserved.