Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220819C00025000 | 2022-08-11 12:37PM EDT | 2022-08-19 | 4.50 | 4.60 | 4.75 | +1.67 | +59.01% | 8 | 227 | 94.14% |
| HAL220826C00025000 | 2022-08-09 9:37AM EDT | 2022-08-26 | 3.95 | 4.65 | 4.80 | 0.00 | - | 10 | 98 | 69.92% |
| HAL220902C00025000 | 2022-08-11 12:34PM EDT | 2022-09-02 | 4.70 | 4.70 | 4.85 | +1.05 | +28.77% | 9 | 21 | 60.55% |
| HAL220909C00025000 | 2022-08-02 12:45PM EDT | 2022-09-09 | 4.45 | 4.75 | 5.00 | 0.00 | - | 10 | 10 | 58.40% |
| HAL220916C00025000 | 2022-08-11 12:46PM EDT | 2022-09-16 | 4.90 | 4.90 | 5.00 | +1.15 | +30.67% | 17 | 300 | 55.86% |
| HAL221021C00025000 | 2022-08-11 11:31AM EDT | 2022-10-21 | 5.35 | 5.45 | 5.60 | +0.90 | +20.22% | 10 | 126 | 56.30% |
| HAL221216C00025000 | 2022-08-10 10:47AM EDT | 2022-12-16 | 4.95 | 6.10 | 6.20 | -0.20 | -3.88% | 4 | 78 | 53.76% |
| HAL230120C00025000 | 2022-08-11 10:48AM EDT | 2023-01-20 | 6.31 | 6.45 | 6.55 | +0.31 | +5.17% | 9 | 1,190 | 53.13% |
| HAL240119C00025000 | 2022-08-10 11:04AM EDT | 2024-01-19 | 8.10 | 8.95 | 9.30 | -0.30 | -3.57% | 1 | 776 | 51.55% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220819P00025000 | 2022-08-11 11:37AM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 23 | 1,140 | 71.88% |
| HAL220826P00025000 | 2022-08-11 9:35AM EDT | 2022-08-26 | 0.13 | 0.08 | 0.10 | -0.12 | -48.00% | 54 | 184 | 59.38% |
| HAL220902P00025000 | 2022-08-11 10:16AM EDT | 2022-09-02 | 0.18 | 0.13 | 0.16 | -0.19 | -51.35% | 3 | 89 | 53.71% |
| HAL220909P00025000 | 2022-08-11 1:43PM EDT | 2022-09-09 | 0.25 | 0.22 | 0.29 | -0.27 | -51.92% | 2 | 16 | 54.10% |
| HAL220916P00025000 | 2022-08-11 2:35PM EDT | 2022-09-16 | 0.35 | 0.34 | 0.36 | -0.28 | -44.44% | 47 | 1,793 | 53.42% |
| HAL220923P00025000 | 2022-08-11 11:35AM EDT | 2022-09-23 | 0.45 | 0.39 | 0.50 | -0.28 | -38.36% | 3 | 57 | 52.83% |
| HAL221021P00025000 | 2022-08-11 12:20PM EDT | 2022-10-21 | 0.87 | 0.84 | 0.89 | -0.38 | -30.40% | 9 | 3,946 | 53.32% |
| HAL221216P00025000 | 2022-08-11 1:11PM EDT | 2022-12-16 | 1.46 | 1.43 | 1.51 | -0.43 | -22.75% | 2 | 581 | 51.37% |
| HAL230120P00025000 | 2022-08-11 2:17PM EDT | 2023-01-20 | 1.75 | 1.74 | 1.79 | -0.37 | -17.45% | 14 | 10,716 | 50.20% |
| HAL240119P00025000 | 2022-08-11 12:56PM EDT | 2024-01-19 | 4.15 | 3.95 | 4.30 | -0.55 | -11.70% | 1 | 547 | 49.28% |
© 2022 Yahoo. All rights reserved.
