Halliburton Company (HAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:42.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929C00042000 | 2023-09-28 1:59PM EDT | 2023-09-29 | 0.22 | 0.26 | 0.30 | -0.23 | -51.11% | 654 | 1,257 | 26.76% |
| HAL231006C00042000 | 2023-09-28 2:43PM EDT | 2023-10-06 | 0.76 | 0.79 | 0.82 | -0.19 | -20.00% | 437 | 544 | 32.42% |
| HAL231013C00042000 | 2023-09-28 2:52PM EDT | 2023-10-13 | 1.08 | 1.09 | 1.13 | -0.12 | -10.00% | 8 | 1,387 | 33.15% |
| HAL231020C00042000 | 2023-09-28 2:47PM EDT | 2023-10-20 | 1.38 | 1.38 | 1.40 | -0.18 | -11.54% | 436 | 2,732 | 34.08% |
| HAL231027C00042000 | 2023-09-28 1:28PM EDT | 2023-10-27 | 1.74 | 1.71 | 1.76 | +0.03 | +1.75% | 1 | 58 | 37.35% |
| HAL231103C00042000 | 2023-09-28 11:54AM EDT | 2023-11-03 | 2.18 | 1.91 | 1.97 | +0.10 | +4.81% | 1 | 11 | 37.60% |
| HAL231117C00042000 | 2023-09-28 2:05PM EDT | 2023-11-17 | 2.28 | 2.32 | 2.36 | -0.12 | -5.00% | 47 | 246 | 38.26% |
| HAL231215C00042000 | 2023-09-28 12:05PM EDT | 2023-12-15 | 2.93 | 2.82 | 2.87 | -0.02 | -0.68% | 90 | 319 | 37.31% |
| HAL240119C00042000 | 2023-09-28 1:44PM EDT | 2024-01-19 | 3.31 | 3.45 | 3.50 | -0.39 | -10.54% | 40 | 3,689 | 37.82% |
| HAL240419C00042000 | 2023-09-27 11:47AM EDT | 2024-04-19 | 4.91 | 4.70 | 4.80 | 0.00 | - | 6 | 340 | 38.64% |
| HAL240621C00042000 | 2023-09-28 12:46PM EDT | 2024-06-21 | 5.84 | 5.55 | 5.70 | +0.16 | +2.82% | 1 | 238 | 40.15% |
| HAL250117C00042000 | 2023-09-28 12:06PM EDT | 2025-01-17 | 8.19 | 8.00 | 8.10 | +0.69 | +9.20% | 2 | 5,250 | 42.86% |
| HAL250620C00042000 | 2023-09-28 12:05PM EDT | 2025-06-20 | 9.43 | 9.15 | 9.40 | +0.48 | +5.36% | 20 | 39 | 43.38% |
| HAL251219C00042000 | 2023-08-24 11:20AM EDT | 2025-12-19 | 8.50 | 9.50 | 9.85 | 0.00 | - | 1 | 304 | 40.10% |
| HAL260116C00042000 | 2023-09-27 10:11AM EDT | 2026-01-16 | 10.73 | 10.50 | 10.85 | 0.00 | - | 6 | 1 | 43.56% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929P00042000 | 2023-09-28 1:43PM EDT | 2023-09-29 | 0.56 | 0.38 | 0.42 | +0.09 | +19.15% | 163 | 723 | 31.25% |
| HAL231006P00042000 | 2023-09-28 2:59PM EDT | 2023-10-06 | 0.87 | 0.83 | 0.85 | -0.03 | -3.33% | 179 | 1,136 | 31.06% |
| HAL231013P00042000 | 2023-09-28 1:35PM EDT | 2023-10-13 | 1.19 | 1.10 | 1.13 | +0.19 | +19.00% | 9 | 174 | 31.30% |
| HAL231020P00042000 | 2023-09-28 2:21PM EDT | 2023-10-20 | 1.41 | 1.33 | 1.35 | +0.18 | +14.63% | 186 | 1,238 | 31.35% |
| HAL231027P00042000 | 2023-09-28 9:34AM EDT | 2023-10-27 | 1.57 | 1.64 | 1.68 | -0.63 | -28.64% | 1 | 22 | 34.33% |
| HAL231103P00042000 | 2023-09-28 12:15PM EDT | 2023-11-03 | 1.72 | 1.80 | 1.86 | -0.18 | -9.47% | 3 | 1 | 34.30% |
| HAL231117P00042000 | 2023-09-28 12:28PM EDT | 2023-11-17 | 1.97 | 2.12 | 2.15 | -0.18 | -8.37% | 21 | 337 | 33.86% |
| HAL231215P00042000 | 2023-09-28 12:11PM EDT | 2023-12-15 | 2.49 | 2.58 | 2.61 | -0.10 | -3.86% | 5 | 220 | 33.13% |
| HAL240119P00042000 | 2023-09-27 12:07PM EDT | 2024-01-19 | 2.95 | 3.00 | 3.10 | 0.00 | - | 148 | 790 | 32.84% |
| HAL240419P00042000 | 2023-09-20 3:03PM EDT | 2024-04-19 | 3.95 | 3.90 | 4.00 | 0.00 | - | 2 | 35 | 31.70% |
| HAL240621P00042000 | 2023-09-21 10:51AM EDT | 2024-06-21 | 4.96 | 4.55 | 4.65 | 0.00 | - | 7 | 828 | 32.30% |
| HAL250117P00042000 | 2023-09-22 3:01PM EDT | 2025-01-17 | 6.55 | 6.20 | 6.30 | 0.00 | - | 15 | 312 | 32.92% |
| HAL250620P00042000 | 2023-09-28 2:45PM EDT | 2025-06-20 | 7.05 | 7.05 | 7.15 | -0.25 | -3.42% | 271 | 71 | 32.57% |
| HAL251219P00042000 | 2023-09-18 9:55AM EDT | 2025-12-19 | 7.65 | 7.70 | 8.00 | 0.00 | - | 26 | 96 | 32.20% |
| HAL260116P00042000 | 2023-09-19 3:11PM EDT | 2026-01-16 | 8.05 | 7.80 | 8.10 | 0.00 | - | 1 | 3 | 32.06% |
© 2023 Yahoo. All rights reserved.
