Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.36+0.40 (+1.11%)
At close: 04:00PM EDT
36.45 +0.09 (+0.25%)
Pre-market: 08:34AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240719C000200002024-04-10 2:55PM EDT20.0021.1016.0518.950.00-35771.09%
HAL240719C000240002024-06-26 11:28AM EDT24.0010.200.000.000.00--130.00%
HAL240719C000250002024-06-26 9:35AM EDT25.009.570.000.000.00-5190.00%
HAL240719C000290002024-07-17 3:52PM EDT29.007.450.000.000.00-110.00%
HAL240719C000300002024-07-17 9:35AM EDT30.006.410.000.000.00-21480.00%
HAL240719C000310002024-07-11 11:09AM EDT31.002.530.000.000.00-1710.00%
HAL240719C000315002024-07-10 9:45AM EDT31.501.470.000.000.00-110.00%
HAL240719C000320002024-07-17 1:46PM EDT32.004.250.000.000.00-18720.00%
HAL240719C000325002024-07-17 2:35PM EDT32.503.800.000.000.00-2550.00%
HAL240719C000330002024-07-17 3:47PM EDT33.003.400.000.000.00-261,2200.00%
HAL240719C000335002024-07-17 2:50PM EDT33.502.800.000.000.00-111,0500.00%
HAL240719C000340002024-07-17 2:55PM EDT34.002.340.000.000.00-631,9330.00%
HAL240719C000345002024-07-17 3:27PM EDT34.501.970.000.000.00-112,0990.00%
HAL240719C000350002024-07-17 3:59PM EDT35.001.530.000.000.00-2903,6660.00%
HAL240719C000355002024-07-17 3:50PM EDT35.500.930.000.000.00-1107530.00%
HAL240719C000360002024-07-17 3:58PM EDT36.000.790.000.000.00-1,6524,5760.00%
HAL240719C000365002024-07-17 3:49PM EDT36.500.490.000.000.00-4021,4961.56%
HAL240719C000370002024-07-17 3:57PM EDT37.000.290.000.000.00-2041,9846.25%
HAL240719C000375002024-07-17 3:44PM EDT37.500.190.000.000.00-31039712.50%
HAL240719C000380002024-07-17 3:54PM EDT38.000.120.000.000.00-1881,07212.50%
HAL240719C000385002024-07-17 11:07AM EDT38.500.100.000.000.00-9734825.00%
HAL240719C000390002024-07-17 3:53PM EDT39.000.050.000.000.00-54810,20825.00%
HAL240719C000400002024-07-17 1:09PM EDT40.000.040.000.000.00-611,22325.00%
HAL240719C000410002024-07-16 2:11PM EDT41.000.030.000.000.00-2171750.00%
HAL240719C000420002024-07-17 2:59PM EDT42.000.020.000.000.00-181,64650.00%
HAL240719C000430002024-07-16 12:57PM EDT43.000.020.000.000.00-1038750.00%
HAL240719C000440002024-07-17 11:00AM EDT44.000.030.000.000.00-11,01050.00%
HAL240719C000450002024-07-16 11:56AM EDT45.000.010.000.000.00-486450.00%
HAL240719C000460002024-07-15 10:10AM EDT46.000.010.000.000.00-55873550.00%
HAL240719C000470002024-07-15 2:29PM EDT47.000.010.000.000.00-22139150.00%
HAL240719C000500002024-07-15 2:07PM EDT50.000.010.000.000.00-18042650.00%
HAL240719C000550002024-04-05 11:10AM EDT55.000.110.000.750.00-223376.56%
HAL240719C000600002024-06-24 12:15PM EDT60.000.010.000.000.00-31350.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240719P000200002024-06-20 9:35AM EDT20.000.350.000.000.00-212100.00%
HAL240719P000250002024-05-15 2:13PM EDT25.000.030.000.550.00-2119355.47%
HAL240719P000270002024-07-17 11:21AM EDT27.000.010.000.000.00-508450.00%
HAL240719P000280002024-07-17 11:20AM EDT28.000.010.000.000.00-4579150.00%
HAL240719P000290002024-07-17 11:05AM EDT29.000.010.000.000.00-20645650.00%
HAL240719P000295002024-07-17 2:21PM EDT29.500.010.000.000.00-11150.00%
HAL240719P000300002024-07-17 3:27PM EDT30.000.010.000.000.00-302,95950.00%
HAL240719P000305002024-07-12 3:28PM EDT30.500.040.000.000.00-256350.00%
HAL240719P000310002024-07-16 3:50PM EDT31.000.050.000.000.00-861250.00%
HAL240719P000315002024-07-16 2:01PM EDT31.500.020.000.000.00-158,05650.00%
HAL240719P000320002024-07-17 2:20PM EDT32.000.030.000.000.00-7111,78850.00%
HAL240719P000325002024-07-17 1:49PM EDT32.500.020.000.000.00-2848450.00%
HAL240719P000330002024-07-17 3:32PM EDT33.000.030.000.000.00-207,51225.00%
HAL240719P000335002024-07-17 3:21PM EDT33.500.040.000.000.00-1543125.00%
HAL240719P000340002024-07-17 3:34PM EDT34.000.060.000.000.00-191,68525.00%
HAL240719P000345002024-07-17 3:57PM EDT34.500.080.000.000.00-3752025.00%
HAL240719P000350002024-07-17 3:49PM EDT35.000.130.000.000.00-1707,94612.50%
HAL240719P000355002024-07-17 3:52PM EDT35.500.210.000.000.00-12321912.50%
HAL240719P000360002024-07-17 3:52PM EDT36.000.380.000.000.00-26814,2586.25%
HAL240719P000365002024-07-17 1:42PM EDT36.500.720.680.720.00---58.40%
HAL240719P000370002024-07-17 3:31PM EDT37.000.910.000.000.00-935990.00%
HAL240719P000375002024-07-17 9:40AM EDT37.501.421.311.370.00---55.66%
HAL240719P000380002024-07-17 10:06AM EDT38.001.530.000.000.00-1250.00%
HAL240719P000390002024-07-16 10:51AM EDT39.002.950.000.000.00-3150.00%
HAL240719P000400002024-06-24 11:50AM EDT40.005.860.000.000.00-100.00%
HAL240719P000410002024-06-06 2:48PM EDT41.007.156.758.950.00-4420458.40%
HAL240719P000420002024-04-22 12:34PM EDT42.004.004.207.800.00-255178.52%
HAL240719P000430002024-04-16 9:36AM EDT43.004.804.556.050.00-111560.00%
HAL240719P000440002023-11-29 10:42AM EDT44.007.558.208.650.00--7278.13%
HAL240719P000450002024-04-15 12:27PM EDT45.005.856.508.800.00-10140189.84%
HAL240719P000460002024-04-08 10:06AM EDT46.005.358.759.300.00-100.00%
HAL240719P000470002024-06-21 3:59PM EDT47.0013.350.000.000.00-110.00%
HAL240719P000500002024-01-26 11:00AM EDT50.0012.9012.6515.900.00-10359.38%