Halliburton Company (HAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00042000 | 2024-04-23 11:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 423 | 68.75% |
| HAL240503C00042000 | 2024-04-25 2:41PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3 | 97 | 34.77% |
| HAL240510C00042000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 26 | 805 | 29.69% |
| HAL240517C00042000 | 2024-04-25 12:54PM EDT | 2024-05-17 | 0.13 | 0.15 | 0.17 | 0.00 | - | 4 | 1,098 | 28.42% |
| HAL240524C00042000 | 2024-04-25 1:51PM EDT | 2024-05-24 | 0.23 | 0.24 | 0.28 | -0.06 | -20.69% | 1 | 140 | 29.10% |
| HAL240531C00042000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 0.30 | 0.26 | 0.38 | -0.01 | -3.23% | 1 | 299 | 29.20% |
| HAL240621C00042000 | 2024-04-25 2:27PM EDT | 2024-06-21 | 0.50 | 0.53 | 0.57 | -0.06 | -10.71% | 27 | 3,283 | 27.37% |
| HAL240719C00042000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 0.90 | 0.92 | 0.96 | -0.08 | -8.16% | 10 | 1,534 | 28.69% |
| HAL240920C00042000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 1.55 | 1.66 | 1.69 | -0.12 | -7.19% | 43 | 667 | 29.83% |
| HAL241018C00042000 | 2024-04-25 3:29PM EDT | 2024-10-18 | 2.01 | 1.99 | 2.04 | -0.24 | -10.67% | 99 | 818 | 30.79% |
| HAL250117C00042000 | 2024-04-25 10:54AM EDT | 2025-01-17 | 2.97 | 3.05 | 3.20 | -0.02 | -0.67% | 67 | 6,279 | 33.95% |
| HAL250620C00042000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 4.55 | 2.45 | 4.75 | 0.00 | - | 2 | 1,930 | 36.40% |
| HAL251219C00042000 | 2024-04-23 11:24AM EDT | 2025-12-19 | 5.95 | 5.45 | 6.00 | 0.00 | - | 35 | 2,811 | 36.72% |
| HAL260116C00042000 | 2024-04-23 3:25PM EDT | 2026-01-16 | 6.12 | 5.90 | 6.20 | 0.00 | - | 5 | 203 | 36.88% |
| HAL261218C00042000 | 2024-04-09 3:31PM EDT | 2026-12-18 | 9.25 | 7.55 | 8.05 | 0.00 | - | 1 | 9 | 37.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00042000 | 2024-04-24 2:49PM EDT | 2024-04-26 | 3.35 | 2.56 | 3.50 | 0.00 | - | 6 | 319 | 144.53% |
| HAL240503P00042000 | 2024-04-18 1:37PM EDT | 2024-05-03 | 3.41 | 3.15 | 3.45 | 0.00 | - | 1 | 2 | 47.27% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 2024-05-10 | 2.98 | 3.15 | 4.30 | 0.00 | - | 2 | 2 | 70.51% |
| HAL240517P00042000 | 2024-04-22 9:37AM EDT | 2024-05-17 | 3.80 | 2.11 | 4.55 | 0.00 | - | 10 | 254 | 65.53% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 2024-06-21 | 4.37 | 3.65 | 3.75 | 0.00 | - | 16 | 1,380 | 25.24% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 2024-07-19 | 4.00 | 3.85 | 4.00 | 0.00 | - | 2 | 55 | 24.93% |
| HAL240920P00042000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | 0.00 | - | 8 | 90 | 24.71% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 4.65 | 4.60 | 4.70 | 0.00 | - | 34 | 293 | 24.71% |
| HAL250117P00042000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 5.40 | 5.25 | 5.45 | 0.00 | - | 115 | 1,226 | 26.03% |
| HAL250620P00042000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 6.55 | 6.20 | 6.50 | 0.00 | - | 1 | 688 | 27.19% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 2025-12-19 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 42.42% |
| HAL260116P00042000 | 2024-04-25 2:39PM EDT | 2026-01-16 | 7.35 | 7.05 | 7.30 | +0.51 | +7.46% | 2 | 118 | 26.17% |
© 2024 Yahoo. All rights reserved.