Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:37.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00037000 | 2024-05-10 1:25PM EDT | 2024-05-10 | 0.14 | 0.07 | 0.09 | -0.43 | -75.44% | 73 | 651 | 10.55% |
| HAL240517C00037000 | 2024-05-10 1:31PM EDT | 2024-05-17 | 0.55 | 0.48 | 0.52 | -0.25 | -31.25% | 74 | 2,792 | 23.44% |
| HAL240524C00037000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 1.15 | 0.76 | 0.77 | +0.23 | +25.00% | 1 | 23 | 25.49% |
| HAL240531C00037000 | 2024-05-10 2:01PM EDT | 2024-05-31 | 0.90 | 0.89 | 0.93 | -0.26 | -22.41% | 62 | 150 | 25.44% |
| HAL240607C00037000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 1.46 | 1.00 | 1.04 | +0.14 | +10.61% | 1 | 73 | 24.81% |
| HAL240614C00037000 | 2024-05-10 1:31PM EDT | 2024-06-14 | 1.18 | 1.12 | 1.17 | -0.25 | -17.48% | 2 | 34 | 25.07% |
| HAL240621C00037000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.25 | -0.27 | -17.76% | 75 | 3,340 | 24.51% |
| HAL240719C00037000 | 2024-05-10 2:08PM EDT | 2024-07-19 | 1.74 | 1.73 | 1.75 | -0.34 | -16.35% | 39 | 468 | 26.76% |
| HAL240920C00037000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 2.90 | 2.52 | 2.56 | 0.00 | - | 14 | 433 | 28.57% |
| HAL241018C00037000 | 2024-05-03 12:06PM EDT | 2024-10-18 | 2.89 | 2.88 | 2.95 | 0.00 | - | 14 | 44 | 29.96% |
| HAL250117C00037000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 4.40 | 4.00 | 4.10 | +0.05 | +1.15% | 1 | 1,151 | 33.40% |
| HAL250620C00037000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 5.55 | 5.45 | 5.65 | 0.00 | - | 1 | 325 | 36.40% |
| HAL251219C00037000 | 2024-04-18 11:07AM EDT | 2025-12-19 | 8.80 | 6.55 | 6.80 | 0.00 | - | 3 | 103 | 36.53% |
| HAL261218C00037000 | 2024-05-02 11:11AM EDT | 2026-12-18 | 8.62 | 8.15 | 8.65 | 0.00 | - | 3 | 8 | 36.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00037000 | 2024-05-10 2:07PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 394 | 824 | 11.33% |
| HAL240517P00037000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.44 | +0.14 | +48.28% | 39 | 15,665 | 20.51% |
| HAL240524P00037000 | 2024-05-10 1:44PM EDT | 2024-05-24 | 0.64 | 0.65 | 0.68 | -0.02 | -3.03% | 51 | 117 | 22.95% |
| HAL240531P00037000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 0.80 | 0.77 | 0.80 | +0.15 | +23.08% | 32 | 62 | 22.27% |
| HAL240607P00037000 | 2024-05-07 10:47AM EDT | 2024-06-07 | 0.94 | 0.96 | 1.02 | 0.00 | - | 4 | 86 | 24.71% |
| HAL240614P00037000 | 2024-05-06 12:45PM EDT | 2024-06-14 | 1.28 | 1.06 | 1.11 | 0.00 | - | 16 | 20 | 24.12% |
| HAL240621P00037000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 1.14 | 1.15 | 1.17 | +0.12 | +11.76% | 12 | 3,526 | 23.24% |
| HAL240719P00037000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 1.53 | 1.52 | 1.54 | +0.15 | +10.87% | 3 | 611 | 23.78% |
| HAL240920P00037000 | 2024-05-10 1:53PM EDT | 2024-09-20 | 2.13 | 2.11 | 2.14 | +0.10 | +4.93% | 7 | 2,117 | 24.04% |
| HAL241018P00037000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 2.36 | 2.36 | 2.41 | 0.00 | - | 25 | 227 | 24.61% |
| HAL250117P00037000 | 2024-05-02 10:29AM EDT | 2025-01-17 | 3.50 | 3.15 | 3.25 | 0.00 | - | 1 | 6,965 | 26.56% |
| HAL250620P00037000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 4.56 | 4.20 | 4.30 | 0.00 | - | 1 | 1,599 | 27.75% |
| HAL251219P00037000 | 2024-04-01 12:27PM EDT | 2025-12-19 | 4.40 | 5.20 | 5.60 | 0.00 | - | 237 | 257 | 30.10% |
| HAL261218P00037000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 6.38 | 5.90 | 6.25 | 0.00 | - | - | 1 | 26.45% |
© 2024 Yahoo. All rights reserved.