Halliburton Company (HAL)
NYSE - Nasdaq Real Time 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 | 2024-05-09 1:22PM EDT | 2024-05-10 | 2.47 | 1.28 | 2.34 | 0.00 | - | 2 | 3 | 129.69% |
| HAL240517C00035000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 2.43 | 1.42 | 2.19 | 0.00 | - | 5 | 496 | 34.57% |
| HAL240524C00035000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 2.26 | 1.54 | 2.35 | +0.06 | +2.73% | 4 | 1 | 33.99% |
| HAL240531C00035000 | 2024-05-10 10:20AM EDT | 2024-05-31 | 2.60 | 2.16 | 2.46 | -0.12 | -4.41% | 5 | 15 | 32.23% |
| HAL240607C00035000 | 2024-04-26 2:08PM EDT | 2024-06-07 | 3.80 | 1.91 | 3.40 | 0.00 | - | 10 | 10 | 54.69% |
| HAL240621C00035000 | 2024-05-09 11:56AM EDT | 2024-06-21 | 3.10 | 1.25 | 2.63 | +0.22 | +7.64% | 4 | 584 | 27.39% |
| HAL240719C00035000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 3.39 | 2.95 | 3.05 | 0.00 | - | 2 | 494 | 28.91% |
| HAL240920C00035000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 3.90 | 3.70 | 3.80 | +0.03 | +0.78% | 24 | 140 | 30.32% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 2024-10-18 | 5.85 | 3.55 | 4.15 | 0.00 | - | 34 | 37 | 31.40% |
| HAL250117C00035000 | 2024-05-10 10:21AM EDT | 2025-01-17 | 5.33 | 5.00 | 6.95 | -0.17 | -3.09% | 2 | 1,728 | 49.28% |
| HAL250620C00035000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 6.63 | 6.50 | 6.75 | 0.00 | - | 10 | 211 | 37.49% |
| HAL251219C00035000 | 2024-05-06 1:13PM EDT | 2025-12-19 | 7.87 | 7.55 | 7.85 | 0.00 | - | 10 | 219 | 37.39% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 2026-01-16 | 9.80 | 7.75 | 8.75 | 0.00 | - | 1 | 90 | 41.54% |
| HAL261218C00035000 | 2024-05-06 3:28PM EDT | 2026-12-18 | 9.61 | 7.15 | 9.65 | 0.00 | - | - | 1 | 37.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00035000 | 2024-05-09 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 192 | 65.63% |
| HAL240517P00035000 | 2024-05-10 2:43PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 3 | 7,551 | 27.15% |
| HAL240524P00035000 | 2024-05-10 2:53PM EDT | 2024-05-24 | 0.12 | 0.09 | 0.47 | -0.21 | -63.64% | 15 | 38 | 42.58% |
| HAL240531P00035000 | 2024-05-10 1:51PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.76 | +0.01 | +5.88% | 18 | 82 | 44.92% |
| HAL240607P00035000 | 2024-04-29 1:46PM EDT | 2024-06-07 | 0.25 | 0.26 | 0.31 | +0.03 | +13.64% | 1 | 11 | 25.44% |
| HAL240614P00035000 | 2024-05-10 2:48PM EDT | 2024-06-14 | 0.38 | 0.34 | 0.39 | +0.08 | +26.67% | 3 | 10 | 25.20% |
| HAL240621P00035000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.46 | +0.04 | +9.76% | 318 | 5,422 | 24.90% |
| HAL240719P00035000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 0.72 | 0.71 | 1.10 | +0.01 | +1.41% | 2 | 7,769 | 31.01% |
| HAL240920P00035000 | 2024-05-09 12:43PM EDT | 2024-09-20 | 1.27 | 1.27 | 1.31 | 0.00 | - | 4 | 1,227 | 25.20% |
| HAL241018P00035000 | 2024-05-06 3:53PM EDT | 2024-10-18 | 1.72 | 1.50 | 1.58 | 0.00 | - | 50 | 455 | 25.93% |
| HAL250117P00035000 | 2024-05-09 10:39AM EDT | 2025-01-17 | 2.26 | 2.29 | 2.43 | 0.00 | - | 8 | 3,506 | 28.19% |
| HAL250620P00035000 | 2024-05-06 12:44PM EDT | 2025-06-20 | 3.25 | 3.25 | 3.50 | -0.20 | -5.80% | 1 | 2,449 | 29.52% |
| HAL251219P00035000 | 2024-01-22 4:19PM EDT | 2025-12-19 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 41.80% |
| HAL260116P00035000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 4.16 | 3.60 | 4.30 | 0.00 | - | 1 | 350 | 28.38% |
© 2024 Yahoo. All rights reserved.