Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503C00040000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 17 | 788 | 53.13% |
| HAL240510C00040000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.15 | -0.01 | -11.11% | 19 | 625 | 46.68% |
| HAL240517C00040000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.07 | -0.14 | -77.78% | 37 | 1,476 | 29.49% |
| HAL240524C00040000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.73 | -0.18 | -54.55% | 8 | 92 | 53.03% |
| HAL240531C00040000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.21 | -0.25 | -55.56% | 18 | 13 | 29.20% |
| HAL240607C00040000 | 2024-05-01 11:20AM EDT | 2024-06-07 | 0.31 | 0.05 | 0.25 | -0.22 | -41.51% | 3 | 21 | 27.88% |
| HAL240621C00040000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.37 | 0.34 | 0.38 | -0.29 | -43.94% | 65 | 5,384 | 27.54% |
| HAL240719C00040000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 0.69 | 0.65 | 0.69 | -0.35 | -33.65% | 16 | 998 | 28.32% |
| HAL240920C00040000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 1.32 | 1.28 | 1.35 | -0.47 | -26.26% | 520 | 1,769 | 29.57% |
| HAL241018C00040000 | 2024-05-01 1:50PM EDT | 2024-10-18 | 1.64 | 1.58 | 1.66 | -0.70 | -29.91% | 2 | 113 | 30.42% |
| HAL250117C00040000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 2.67 | 2.61 | 2.83 | -0.67 | -20.06% | 51 | 3,384 | 34.45% |
| HAL250620C00040000 | 2024-05-01 10:32AM EDT | 2025-06-20 | 4.50 | 3.95 | 4.20 | -0.45 | -9.09% | 1 | 2,775 | 36.26% |
| HAL251219C00040000 | 2024-04-18 1:06PM EDT | 2025-12-19 | 7.20 | 5.20 | 5.50 | 0.00 | - | 5 | 188 | 37.24% |
| HAL260116C00040000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 6.70 | 5.30 | 5.50 | 0.00 | - | 62 | 1,250 | 36.40% |
| HAL261218C00040000 | 2024-05-01 11:31AM EDT | 2026-12-18 | 7.30 | 4.55 | 7.25 | -0.40 | -5.19% | 4 | 4,563 | 36.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503P00040000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 3.85 | 3.55 | 4.80 | +1.87 | +94.44% | 97 | 55 | 128.13% |
| HAL240510P00040000 | 2024-04-30 2:41PM EDT | 2024-05-10 | 2.28 | 2.51 | 4.80 | 0.00 | - | 1 | 23 | 101.66% |
| HAL240517P00040000 | 2024-05-01 10:40AM EDT | 2024-05-17 | 3.90 | 3.60 | 4.75 | +1.47 | +60.49% | 7 | 295 | 53.81% |
| HAL240524P00040000 | 2024-04-30 11:57AM EDT | 2024-05-24 | 2.25 | 3.45 | 4.85 | 0.00 | - | 2 | 76 | 67.14% |
| HAL240531P00040000 | 2024-04-30 2:41PM EDT | 2024-05-31 | 2.50 | 2.01 | 4.40 | 0.00 | - | 1 | 3 | 46.68% |
| HAL240621P00040000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 2.57 | 2.34 | 4.00 | 0.00 | - | 12 | 1,157 | 26.22% |
| HAL240719P00040000 | 2024-05-01 11:49AM EDT | 2024-07-19 | 4.00 | 4.05 | 5.15 | +1.45 | +56.86% | 10 | 156 | 41.65% |
| HAL240920P00040000 | 2024-05-01 11:02AM EDT | 2024-09-20 | 4.25 | 4.50 | 4.60 | +0.60 | +16.44% | 1 | 401 | 24.37% |
| HAL241018P00040000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 4.20 | 4.65 | 5.30 | +0.85 | +25.37% | 47 | 81 | 30.10% |
| HAL250117P00040000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 5.40 | 5.35 | 5.60 | +0.90 | +20.00% | 64 | 3,214 | 26.92% |
| HAL250620P00040000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 5.65 | 6.25 | 6.50 | 0.00 | - | 16 | 1,948 | 27.36% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 6.00 | 6.95 | 8.20 | 0.00 | - | 2 | 121 | 32.04% |
| HAL260116P00040000 | 2024-04-30 11:44AM EDT | 2026-01-16 | 6.25 | 7.00 | 7.30 | 0.00 | - | 29 | 890 | 26.58% |
© 2024 Yahoo. All rights reserved.