Canada markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.65+0.61 (+1.60%)
At close: 04:00PM EDT
38.60 -0.05 (-0.13%)
After hours: 07:32PM EDT
In The Money
Show:ListStraddle
Strike:39.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240419C000390002024-04-18 3:42PM EDT2024-04-190.220.170.21+0.10+83.33%1,4202,61031.25%
HAL240426C000390002024-04-18 3:53PM EDT2024-04-260.820.770.80+0.23+38.98%8548439.65%
HAL240503C000390002024-04-17 12:28PM EDT2024-05-031.210.880.98+0.52+75.36%114235.35%
HAL240510C000390002024-04-16 2:47PM EDT2024-05-101.081.091.150.00-511133.89%
HAL240517C000390002024-04-18 3:06PM EDT2024-05-171.241.261.29+0.18+16.98%541,69932.86%
HAL240524C000390002024-04-18 9:47AM EDT2024-05-241.421.391.49-0.03-2.07%151433.64%
HAL240719C000390002024-04-18 2:34PM EDT2024-07-192.232.302.32+0.18+8.78%845831.89%
HAL240920C000390002024-04-17 3:32PM EDT2024-09-202.833.053.150.00-2010332.86%
HAL241018C000390002024-04-18 11:25AM EDT2024-10-183.773.403.50+0.34+9.91%41433.47%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240419P000390002024-04-18 3:58PM EDT2024-04-190.520.510.55-0.53-50.48%24556630.27%
HAL240426P000390002024-04-18 2:38PM EDT2024-04-261.161.081.11-0.26-18.31%1832537.99%
HAL240503P000390002024-04-18 1:16PM EDT2024-05-031.141.091.250.00-1019232.86%
HAL240510P000390002024-04-18 1:11PM EDT2024-05-101.261.161.39-0.35-21.74%301831.06%
HAL240517P000390002024-04-18 1:11PM EDT2024-05-171.461.451.49-0.31-17.51%11058329.44%
HAL240524P000390002024-04-18 12:33PM EDT2024-05-241.381.531.65-0.04-2.82%11729.79%
HAL240531P000390002024-04-18 1:06PM EDT2024-05-311.551.602.15-0.40-20.51%2536.67%
HAL240719P000390002024-04-18 1:49PM EDT2024-07-192.332.312.35-0.30-11.41%2852227.78%
HAL240920P000390002024-04-17 3:27PM EDT2024-09-203.202.873.600.00-6414333.88%
HAL241018P000390002024-04-17 11:24AM EDT2024-10-183.203.103.200.00-261,07127.54%