Australia markets close in 15 minutes

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.10-0.57 (-1.44%)
At close: 04:00PM EDT
38.95 -0.15 (-0.38%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240419C000200002024-03-25 1:32PM EDT20.0018.800.000.000.00-200.00%
HAL240419C000250002024-03-13 3:22PM EDT25.0011.5014.2015.200.00-416348.44%
HAL240419C000290002024-04-10 10:46AM EDT29.0012.200.000.000.00-100.00%
HAL240419C000300002024-04-11 11:30AM EDT30.0010.500.000.000.00-100.00%
HAL240419C000310002024-04-10 10:30AM EDT31.0010.200.000.000.00-200.00%
HAL240419C000320002024-04-10 10:30AM EDT32.009.200.000.000.00-100.00%
HAL240419C000325002024-04-10 10:30AM EDT32.508.700.000.000.00-100.00%
HAL240419C000330002024-04-11 9:41AM EDT33.007.980.000.000.00-100.00%
HAL240419C000340002024-04-15 10:06AM EDT34.005.900.000.000.00-100.00%
HAL240419C000350002024-04-15 2:47PM EDT35.004.200.000.000.00-1400.00%
HAL240419C000355002024-04-10 11:25AM EDT35.505.600.000.000.00-100.00%
HAL240419C000360002024-04-15 1:21PM EDT36.003.300.000.000.00-200.00%
HAL240419C000365002024-04-15 11:42AM EDT36.503.350.000.000.00-1200.00%
HAL240419C000370002024-04-15 3:55PM EDT37.002.380.000.000.00-700.00%
HAL240419C000375002024-04-15 3:49PM EDT37.501.750.000.000.00-1400.00%
HAL240419C000380002024-04-15 3:52PM EDT38.001.410.000.000.00-500.00%
HAL240419C000385002024-04-15 12:44PM EDT38.501.170.000.000.00-100.00%
HAL240419C000390002024-04-15 3:43PM EDT39.000.650.000.000.00-15400.00%
HAL240419C000395002024-04-15 3:48PM EDT39.500.400.000.000.00-5603.13%
HAL240419C000400002024-04-15 3:59PM EDT40.000.230.000.000.00-54606.25%
HAL240419C000405002024-04-15 3:33PM EDT40.500.130.000.000.00-480012.50%
HAL240419C000410002024-04-15 3:48PM EDT41.000.080.000.000.00-240012.50%
HAL240419C000415002024-04-15 3:28PM EDT41.500.040.000.000.00-621012.50%
HAL240419C000420002024-04-15 3:46PM EDT42.000.030.000.000.00-363012.50%
HAL240419C000425002024-04-15 3:39PM EDT42.500.020.000.000.00-20025.00%
HAL240419C000430002024-04-15 1:21PM EDT43.000.010.000.000.00-26025.00%
HAL240419C000440002024-04-15 3:33PM EDT44.000.030.000.000.00-2025.00%
HAL240419C000450002024-04-12 10:34AM EDT45.000.030.000.000.00-30025.00%
HAL240419C000460002024-04-08 12:53PM EDT46.000.030.000.000.00-1050.00%
HAL240419C000470002024-04-15 9:30AM EDT47.000.370.000.000.00-1050.00%
HAL240419C000480002024-04-05 11:14AM EDT48.000.030.000.000.00-12050.00%
HAL240419C000500002024-03-22 3:17PM EDT50.000.250.000.000.00-3050.00%
HAL240419C000550002024-01-29 3:30PM EDT55.000.020.000.160.00-101140167.97%
HAL240419C000600002024-04-05 9:47AM EDT60.000.010.000.000.00-5050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240419P000200002023-12-19 4:55PM EDT20.000.070.000.040.00-125265.63%
HAL240419P000250002024-03-19 3:47PM EDT25.000.040.000.000.00-1050.00%
HAL240419P000300002024-04-11 10:01AM EDT30.000.020.000.000.00-1050.00%
HAL240419P000310002024-04-11 1:54PM EDT31.000.030.000.000.00-1050.00%
HAL240419P000320002024-04-12 1:06PM EDT32.000.030.000.000.00-15050.00%
HAL240419P000325002024-03-28 11:24AM EDT32.500.030.000.000.00-10050.00%
HAL240419P000330002024-04-11 9:57AM EDT33.000.020.000.000.00-1050.00%
HAL240419P000335002024-04-02 10:23AM EDT33.500.030.000.000.00-200050.00%
HAL240419P000340002024-04-15 9:32AM EDT34.000.010.000.000.00-5025.00%
HAL240419P000345002024-04-03 12:13PM EDT34.500.020.000.000.00-20025.00%
HAL240419P000350002024-04-15 1:44PM EDT35.000.030.000.000.00-15025.00%
HAL240419P000355002024-04-08 3:42PM EDT35.500.030.000.000.00-201025.00%
HAL240419P000360002024-04-15 3:12PM EDT36.000.030.000.000.00-43025.00%
HAL240419P000365002024-04-15 3:12PM EDT36.500.030.000.000.00-22012.50%
HAL240419P000370002024-04-15 1:27PM EDT37.000.040.000.000.00-32012.50%
HAL240419P000375002024-04-10 2:34PM EDT37.500.040.000.000.00-200012.50%
HAL240419P000380002024-04-15 1:27PM EDT38.000.120.000.000.00-2506.25%
HAL240419P000385002024-04-15 3:54PM EDT38.500.250.000.000.00-2606.25%
HAL240419P000390002024-04-15 3:23PM EDT39.000.480.000.000.00-13200.78%
HAL240419P000395002024-04-15 3:32PM EDT39.500.710.000.000.00-8600.00%
HAL240419P000400002024-04-15 3:13PM EDT40.001.080.000.000.00-3100.00%
HAL240419P000405002024-04-15 3:00PM EDT40.501.460.000.000.00-6900.00%
HAL240419P000410002024-04-15 2:37PM EDT41.001.830.000.000.00-2300.00%
HAL240419P000415002024-04-15 1:14PM EDT41.502.200.000.000.00-900.00%
HAL240419P000420002024-04-15 1:34PM EDT42.002.770.000.000.00-100.00%
HAL240419P000425002024-04-12 9:45AM EDT42.501.330.000.000.00-200.00%
HAL240419P000430002024-03-06 11:18AM EDT43.007.401.502.390.00-100.00%
HAL240419P000440002023-12-05 1:44PM EDT44.008.007.908.050.00-1134298.83%
HAL240419P000450002024-04-09 10:48AM EDT45.004.200.000.000.00-100.00%
HAL240419P000460002023-12-28 2:50PM EDT46.009.806.909.900.00-30228.91%
HAL240419P000470002023-12-07 1:47PM EDT47.0012.6410.5011.500.00-40351.95%
HAL240419P000500002024-04-10 10:46AM EDT50.008.850.000.000.00-100.00%
HAL240419P000550002024-04-10 10:46AM EDT55.0013.850.000.000.00-100.00%
HAL240419P000600002023-10-24 9:31AM EDT60.0019.1021.8022.500.00-20369.34%