Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231006C00035000 | 2023-09-27 3:57PM EDT | 2023-10-06 | 7.05 | 4.75 | 4.90 | 0.00 | - | 1 | 4 | 72.66% |
| HAL231013C00035000 | 2023-09-28 10:05AM EDT | 2023-10-13 | 7.40 | 4.85 | 4.95 | 0.00 | - | 1 | 10 | 53.13% |
| HAL231020C00035000 | 2023-10-02 3:06PM EDT | 2023-10-20 | 4.68 | 4.95 | 5.05 | -1.11 | -19.17% | 40 | 2,123 | 51.37% |
| HAL231027C00035000 | 2023-10-02 12:48PM EDT | 2023-10-27 | 5.00 | 5.15 | 5.25 | -2.56 | -33.86% | 2 | 4 | 50.20% |
| HAL231103C00035000 | 2023-09-25 11:18AM EDT | 2023-11-03 | 6.43 | 5.25 | 5.40 | 0.00 | - | 6 | 6 | 51.22% |
| HAL231117C00035000 | 2023-09-27 3:34PM EDT | 2023-11-17 | 5.40 | 5.55 | 5.65 | -2.28 | -29.69% | 22 | 65 | 49.17% |
| HAL231215C00035000 | 2023-09-28 2:45PM EDT | 2023-12-15 | 7.75 | 5.90 | 6.00 | 0.00 | - | 40 | 43 | 45.36% |
| HAL240119C00035000 | 2023-10-02 1:34PM EDT | 2024-01-19 | 6.35 | 6.40 | 6.55 | -0.71 | -10.06% | 7 | 4,605 | 45.36% |
| HAL240419C00035000 | 2023-09-19 10:12AM EDT | 2024-04-19 | 9.75 | 7.45 | 7.55 | 0.00 | - | - | 0 | 43.64% |
| HAL240621C00035000 | 2023-09-26 10:24AM EDT | 2024-06-21 | 8.84 | 8.10 | 8.30 | 0.00 | - | 3 | 223 | 44.51% |
| HAL250117C00035000 | 2023-09-26 3:54PM EDT | 2025-01-17 | 11.05 | 10.15 | 10.35 | 0.00 | - | 5 | 769 | 46.12% |
| HAL250620C00035000 | 2023-09-07 1:30PM EDT | 2025-06-20 | 12.32 | 11.15 | 11.50 | 0.00 | - | 1 | 0 | 46.34% |
| HAL251219C00035000 | 2023-08-25 10:08AM EDT | 2025-12-19 | 11.45 | 12.85 | 13.65 | 0.00 | - | 5 | 209 | 51.27% |
| HAL260116C00035000 | 2023-09-26 3:58PM EDT | 2026-01-16 | 13.21 | 12.30 | 13.60 | 0.00 | - | 6 | 7 | 50.17% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231006P00035000 | 2023-10-02 10:24AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 79 | 57.81% |
| HAL231013P00035000 | 2023-09-22 3:38PM EDT | 2023-10-13 | 0.08 | 0.05 | 0.06 | 0.00 | - | 201 | 48 | 44.53% |
| HAL231020P00035000 | 2023-10-02 12:31PM EDT | 2023-10-20 | 0.14 | 0.11 | 0.13 | +0.02 | +16.67% | 1 | 1,714 | 41.50% |
| HAL231027P00035000 | 2023-10-02 10:03AM EDT | 2023-10-27 | 0.25 | 0.25 | 0.28 | +0.02 | +8.70% | 1 | 0 | 43.56% |
| HAL231110P00035000 | 2023-09-29 3:28PM EDT | 2023-11-10 | 0.36 | 0.44 | 0.47 | 0.00 | - | 1 | 1 | 41.50% |
| HAL231117P00035000 | 2023-10-02 12:40PM EDT | 2023-11-17 | 0.56 | 0.54 | 0.58 | +0.11 | +24.44% | 18 | 103 | 41.36% |
| HAL231215P00035000 | 2023-10-02 12:15PM EDT | 2023-12-15 | 0.89 | 0.85 | 0.89 | +0.14 | +18.67% | 12 | 137 | 38.97% |
| HAL240119P00035000 | 2023-10-02 2:44PM EDT | 2024-01-19 | 1.32 | 1.23 | 1.28 | +0.24 | +22.22% | 19 | 9,464 | 38.14% |
| HAL240419P00035000 | 2023-09-29 1:31PM EDT | 2024-04-19 | 1.75 | 1.95 | 2.00 | 0.00 | - | 2 | 64 | 35.79% |
| HAL240621P00035000 | 2023-09-27 11:52AM EDT | 2024-06-21 | 1.96 | 2.45 | 2.55 | 0.00 | - | 3 | 1,478 | 36.07% |
| HAL250117P00035000 | 2023-09-22 11:39AM EDT | 2025-01-17 | 3.55 | 3.90 | 4.00 | 0.00 | - | 1 | 1,967 | 36.18% |
| HAL250620P00035000 | 2023-09-19 2:50PM EDT | 2025-06-20 | 4.20 | 4.55 | 4.75 | 0.00 | - | 8 | 107 | 35.55% |
| HAL251219P00035000 | 2023-09-19 10:34AM EDT | 2025-12-19 | 4.71 | 5.20 | 5.60 | 0.00 | - | 2 | 0 | 35.39% |
| HAL260116P00035000 | 2023-10-02 1:08PM EDT | 2026-01-16 | 5.65 | 5.35 | 5.65 | +0.75 | +15.31% | 13 | 0 | 35.02% |
© 2023 Yahoo. All rights reserved.
