Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00035000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 1.83 | 1.73 | 1.90 | 0.00 | - | 2 | 4 | 43.75% |
| HAL240517C00035000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 1.94 | 1.86 | 2.04 | +0.18 | +10.23% | 30 | 489 | 35.84% |
| HAL240524C00035000 | 2024-05-02 11:41AM EDT | 2024-05-24 | 2.20 | 1.35 | 2.17 | +2.20 | - | - | 1 | 33.50% |
| HAL240607C00035000 | 2024-04-26 2:08PM EDT | 2024-06-07 | 3.80 | 2.26 | 2.42 | 0.00 | - | 10 | 10 | 32.23% |
| HAL240621C00035000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 2.52 | 2.45 | 2.61 | 0.00 | - | 15 | 587 | 31.15% |
| HAL240719C00035000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 2.84 | 2.85 | 4.05 | -0.21 | -6.89% | 2 | 494 | 48.02% |
| HAL240920C00035000 | 2024-05-02 12:08PM EDT | 2024-09-20 | 3.68 | 3.65 | 3.75 | 0.00 | - | 7 | 137 | 31.89% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 2024-10-18 | 5.85 | 4.00 | 4.10 | 0.00 | - | 34 | 37 | 32.81% |
| HAL250117C00035000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 5.08 | 4.95 | 5.50 | +0.18 | +3.67% | 4 | 1,720 | 38.33% |
| HAL250620C00035000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 6.63 | 6.40 | 6.65 | 0.00 | - | 10 | 211 | 38.09% |
| HAL251219C00035000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 9.50 | 7.50 | 8.55 | 0.00 | - | 7 | 219 | 42.48% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 2026-01-16 | 9.80 | 6.40 | 8.90 | 0.00 | - | 1 | 90 | 43.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00035000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 4 | 199 | 33.01% |
| HAL240517P00035000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 0.22 | 0.15 | 0.17 | -0.06 | -21.43% | 10 | 7,546 | 28.22% |
| HAL240524P00035000 | 2024-05-03 10:52AM EDT | 2024-05-24 | 0.33 | 0.25 | 0.30 | -0.12 | -26.67% | 3 | 35 | 28.13% |
| HAL240531P00035000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 0.45 | 0.35 | 0.38 | 0.00 | - | 1 | 36 | 26.71% |
| HAL240607P00035000 | 2024-04-29 1:46PM EDT | 2024-06-07 | 0.22 | 0.48 | 0.52 | +0.22 | - | - | 11 | 27.69% |
| HAL240614P00035000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 0.67 | 0.58 | 1.92 | +0.67 | - | 1 | 0 | 57.03% |
| HAL240621P00035000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 0.73 | 0.65 | 0.68 | 0.00 | - | 131 | 5,390 | 26.81% |
| HAL240719P00035000 | 2024-05-03 12:04PM EDT | 2024-07-19 | 1.07 | 0.98 | 1.01 | +0.03 | +2.88% | 15 | 7,768 | 26.86% |
| HAL240920P00035000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 1.63 | 1.55 | 1.59 | -0.15 | -8.43% | 4 | 1,222 | 26.81% |
| HAL241018P00035000 | 2024-04-29 3:06PM EDT | 2024-10-18 | 1.32 | 1.78 | 1.82 | 0.00 | - | 2 | 405 | 26.93% |
| HAL250117P00035000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 2.71 | 2.55 | 2.63 | 0.00 | - | 6 | 3,502 | 28.61% |
| HAL250620P00035000 | 2024-05-01 10:56AM EDT | 2025-06-20 | 3.68 | 3.60 | 3.75 | 0.00 | - | 1 | 1,446 | 30.20% |
| HAL251219P00035000 | 2024-01-22 4:19PM EDT | 2025-12-19 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 40.97% |
| HAL260116P00035000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 3.85 | 4.35 | 4.55 | 0.00 | - | 49 | 326 | 28.97% |
© 2024 Yahoo. All rights reserved.