Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL221007C00018000 | 2022-09-23 2:07PM EDT | 18.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL221007C00020000 | 2022-09-23 1:47PM EDT | 20.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HAL221007C00020500 | 2022-09-27 11:15AM EDT | 20.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HAL221007C00021000 | 2022-09-26 11:44AM EDT | 21.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HAL221007C00022000 | 2022-10-05 3:11PM EDT | 22.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| HAL221007C00022500 | 2022-09-28 10:19AM EDT | 22.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HAL221007C00023000 | 2022-10-04 9:53AM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HAL221007C00023500 | 2022-10-04 11:04AM EDT | 23.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| HAL221007C00024000 | 2022-10-04 10:01AM EDT | 24.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| HAL221007C00024500 | 2022-10-05 3:54PM EDT | 24.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 0.00% |
| HAL221007C00025000 | 2022-10-05 2:28PM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 176 | 204 | 0.00% |
| HAL221007C00025500 | 2022-10-04 3:29PM EDT | 25.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 0.00% |
| HAL221007C00026000 | 2022-10-05 2:41PM EDT | 26.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 502 | 0.00% |
| HAL221007C00026500 | 2022-10-05 3:22PM EDT | 26.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 79 | 2,537 | 0.00% |
| HAL221007C00027000 | 2022-10-05 3:36PM EDT | 27.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 39 | 576 | 0.00% |
| HAL221007C00027500 | 2022-10-05 3:54PM EDT | 27.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 53 | 447 | 0.00% |
| HAL221007C00028000 | 2022-10-05 3:40PM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 147 | 575 | 0.00% |
| HAL221007C00028500 | 2022-10-05 3:57PM EDT | 28.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 392 | 280 | 0.00% |
| HAL221007C00029000 | 2022-10-05 3:59PM EDT | 29.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 574 | 1,130 | 0.00% |
| HAL221007C00029500 | 2022-10-05 3:59PM EDT | 29.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 317 | 244 | 3.13% |
| HAL221007C00030000 | 2022-10-05 3:58PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 438 | 919 | 12.50% |
| HAL221007C00030500 | 2022-10-05 3:57PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 219 | 12.50% |
| HAL221007C00031000 | 2022-10-05 3:51PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 220 | 211 | 25.00% |
| HAL221007C00031500 | 2022-10-05 2:57PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 25.00% |
| HAL221007C00032000 | 2022-10-05 3:34PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 141 | 25.00% |
| HAL221007C00032500 | 2022-09-19 11:49AM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| HAL221007C00033000 | 2022-09-29 2:59PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| HAL221007C00034000 | 2022-09-30 11:26AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| HAL221007C00035000 | 2022-10-05 11:21AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 50.00% |
| HAL221007C00036000 | 2022-10-03 11:59AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| HAL221007C00037000 | 2022-09-21 1:36PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| HAL221007C00038000 | 2022-10-05 3:34PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| HAL221007C00039000 | 2022-09-01 11:13AM EDT | 39.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 7 | 159.38% |
| HAL221007C00040000 | 2022-10-05 1:25PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL221007P00019000 | 2022-09-26 9:48AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HAL221007P00020000 | 2022-09-28 10:39AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| HAL221007P00020500 | 2022-09-29 3:27PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| HAL221007P00021000 | 2022-10-03 2:48PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 50.00% |
| HAL221007P00021500 | 2022-10-03 9:52AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| HAL221007P00022000 | 2022-10-04 9:36AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 50.00% |
| HAL221007P00022500 | 2022-10-04 3:58PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| HAL221007P00023000 | 2022-10-04 1:32PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| HAL221007P00023500 | 2022-10-04 10:28AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| HAL221007P00024000 | 2022-10-04 10:12AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 177 | 50.00% |
| HAL221007P00024500 | 2022-10-05 10:10AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 240 | 50.00% |
| HAL221007P00025000 | 2022-10-05 11:44AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 192 | 50.00% |
| HAL221007P00025500 | 2022-10-05 12:48PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 143 | 50.00% |
| HAL221007P00026000 | 2022-10-05 12:49PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 975 | 50.00% |
| HAL221007P00026500 | 2022-10-05 3:12PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 204 | 297 | 25.00% |
| HAL221007P00027000 | 2022-10-05 3:49PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 303 | 25.00% |
| HAL221007P00027500 | 2022-10-05 3:57PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 225 | 148 | 25.00% |
| HAL221007P00028000 | 2022-10-05 3:34PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 57 | 53 | 12.50% |
| HAL221007P00028500 | 2022-10-05 3:04PM EDT | 28.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 44 | 28 | 12.50% |
| HAL221007P00029000 | 2022-10-05 3:51PM EDT | 29.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 140 | 190 | 3.13% |
| HAL221007P00029500 | 2022-10-05 3:52PM EDT | 29.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 259 | 267 | 0.00% |
| HAL221007P00030000 | 2022-10-05 2:56PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| HAL221007P00030500 | 2022-10-05 2:19PM EDT | 30.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| HAL221007P00031000 | 2022-10-05 2:59PM EDT | 31.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| HAL221007P00031500 | 2022-09-19 11:04AM EDT | 31.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL221007P00032000 | 2022-08-30 10:21AM EDT | 32.00 | 2.95 | 8.00 | 8.25 | 0.00 | - | 23 | 12 | 745.70% |
| HAL221007P00033000 | 2022-09-20 1:40PM EDT | 33.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL221007P00034000 | 2022-09-02 1:45PM EDT | 34.00 | 4.62 | 9.20 | 9.50 | 0.00 | - | 16 | 16 | 727.93% |
| HAL221007P00035000 | 2022-09-21 1:34PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL221007P00036000 | 2022-08-25 3:13PM EDT | 36.00 | 4.96 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 797.27% |
| HAL221007P00041000 | 2022-09-21 2:33PM EDT | 41.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
