Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230203C00020000 | 2023-01-26 9:49AM EST | 20.00 | 20.00 | 20.05 | 20.85 | 0.00 | - | - | 1 | 420.31% |
| HAL230203C00025000 | 2023-01-30 9:31AM EST | 25.00 | 15.25 | 14.90 | 15.85 | 0.00 | - | 7 | 7 | 302.34% |
| HAL230203C00030000 | 2023-01-26 9:50AM EST | 30.00 | 9.90 | 10.10 | 10.85 | 0.00 | - | 4 | 9 | 203.13% |
| HAL230203C00031000 | 2023-01-27 11:49AM EST | 31.00 | 8.98 | 8.90 | 9.85 | -0.52 | -5.47% | 3 | 25 | 185.16% |
| HAL230203C00032000 | 2023-02-01 9:30AM EST | 32.00 | 9.00 | 7.25 | 9.00 | +1.30 | +16.88% | 6 | 7 | 200.00% |
| HAL230203C00033000 | 2023-01-24 10:07AM EST | 33.00 | 6.45 | 6.75 | 7.85 | 0.00 | - | 2 | 3 | 149.61% |
| HAL230203C00033500 | 2023-01-26 11:46AM EST | 33.50 | 6.65 | 6.45 | 7.35 | 0.00 | - | 50 | 50 | 141.02% |
| HAL230203C00034000 | 2023-01-30 9:41AM EST | 34.00 | 6.40 | 6.35 | 6.85 | 0.00 | - | 3 | 1 | 132.42% |
| HAL230203C00034500 | 2023-02-01 9:53AM EST | 34.50 | 6.50 | 5.00 | 6.35 | +0.22 | +3.50% | 3 | 1 | 123.83% |
| HAL230203C00035000 | 2023-01-26 9:45AM EST | 35.00 | 5.18 | 4.80 | 5.90 | -0.37 | -6.67% | 3 | 13 | 125.00% |
| HAL230203C00035500 | 2023-01-24 2:54PM EST | 35.50 | 4.45 | 3.80 | 5.35 | 0.00 | - | 7 | 6 | 106.64% |
| HAL230203C00036000 | 2023-01-27 2:17PM EST | 36.00 | 4.50 | 2.72 | 4.90 | 0.00 | - | 3 | 24 | 107.03% |
| HAL230203C00036500 | 2023-01-27 10:22AM EST | 36.50 | 4.55 | 2.23 | 4.35 | 0.00 | - | 2 | 33 | 89.84% |
| HAL230203C00037000 | 2023-01-31 9:44AM EST | 37.00 | 3.40 | 1.73 | 4.65 | 0.00 | - | 1 | 24 | 166.21% |
| HAL230203C00037500 | 2023-01-31 11:07AM EST | 37.50 | 3.50 | 1.16 | 4.70 | 0.00 | - | 2 | 6 | 198.34% |
| HAL230203C00038000 | 2023-02-01 2:09PM EST | 38.00 | 2.33 | 2.30 | 2.93 | -0.82 | -26.03% | 6 | 45 | 74.22% |
| HAL230203C00038500 | 2023-01-31 1:17PM EST | 38.50 | 2.37 | 0.33 | 3.55 | 0.00 | - | 14 | 105 | 158.59% |
| HAL230203C00039000 | 2023-02-01 12:47PM EST | 39.00 | 1.20 | 1.45 | 1.93 | -1.04 | -46.43% | 20 | 143 | 54.69% |
| HAL230203C00039500 | 2023-02-01 12:50PM EST | 39.50 | 0.93 | 1.29 | 1.46 | -0.97 | -51.05% | 11 | 320 | 47.07% |
| HAL230203C00040000 | 2023-02-01 2:34PM EST | 40.00 | 0.67 | 0.92 | 1.11 | -0.83 | -55.33% | 182 | 513 | 47.36% |
| HAL230203C00040500 | 2023-02-01 2:16PM EST | 40.50 | 0.70 | 0.71 | 0.77 | -0.44 | -38.60% | 356 | 782 | 44.53% |
| HAL230203C00041000 | 2023-02-01 3:14PM EST | 41.00 | 0.47 | 0.44 | 0.51 | -0.35 | -42.68% | 309 | 759 | 43.36% |
| HAL230203C00041500 | 2023-02-01 2:18PM EST | 41.50 | 0.17 | 0.22 | 0.31 | -0.38 | -69.09% | 705 | 1,976 | 41.99% |
| HAL230203C00042000 | 2023-02-01 3:07PM EST | 42.00 | 0.13 | 0.12 | 0.17 | -0.24 | -64.86% | 557 | 2,082 | 40.63% |
| HAL230203C00042500 | 2023-02-01 1:53PM EST | 42.50 | 0.06 | 0.06 | 0.10 | -0.14 | -70.00% | 134 | 871 | 41.60% |
| HAL230203C00043000 | 2023-02-01 1:17PM EST | 43.00 | 0.03 | 0.01 | 0.07 | -0.10 | -76.92% | 60 | 1,035 | 44.53% |
| HAL230203C00043500 | 2023-02-01 9:54AM EST | 43.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 313 | 53.13% |
| HAL230203C00044000 | 2023-02-01 9:52AM EST | 44.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 396 | 48.44% |
| HAL230203C00044500 | 2023-02-01 1:59PM EST | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 524 | 45.31% |
| HAL230203C00045000 | 2023-02-01 12:13PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 235 | 53.13% |
| HAL230203C00045500 | 2023-02-01 2:09PM EST | 45.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 31 | 58.59% |
| HAL230203C00046000 | 2023-01-31 2:12PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,038 | 54.69% |
| HAL230203C00046500 | 2023-01-17 3:53PM EST | 46.50 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 5 | 67.97% |
| HAL230203C00047000 | 2023-01-24 10:01AM EST | 47.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 7 | 109 | 72.66% |
| HAL230203C00047500 | 2023-01-24 9:30AM EST | 47.50 | 1.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 76.56% |
| HAL230203C00048000 | 2023-01-25 10:11AM EST | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 81.25% |
| HAL230203C00049000 | 2023-01-24 3:10PM EST | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 60 | 90.63% |
| HAL230203C00050000 | 2023-01-26 2:32PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 51 | 98.44% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230203P00028000 | 2023-01-24 9:51AM EST | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 36 | 150.00% |
| HAL230203P00029000 | 2023-01-30 12:04PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 137.50% |
| HAL230203P00030000 | 2023-01-25 9:57AM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 42 | 125.00% |
| HAL230203P00031000 | 2023-02-01 3:09PM EST | 31.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 34 | 112.50% |
| HAL230203P00032000 | 2023-01-25 12:25PM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 28 | 103.13% |
| HAL230203P00032500 | 2023-01-20 2:24PM EST | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 12 | 96.88% |
| HAL230203P00033000 | 2023-01-25 9:57AM EST | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 36 | 90.63% |
| HAL230203P00033500 | 2023-01-24 3:09PM EST | 33.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 61 | 84.38% |
| HAL230203P00034000 | 2023-01-31 10:33AM EST | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 79 | 90.63% |
| HAL230203P00034500 | 2023-01-31 11:05AM EST | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 24 | 84.38% |
| HAL230203P00035000 | 2023-01-30 9:31AM EST | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 95 | 78.13% |
| HAL230203P00035500 | 2023-01-30 10:08AM EST | 35.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 126 | 79.69% |
| HAL230203P00036000 | 2023-02-01 3:13PM EST | 36.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 25 | 108 | 72.66% |
| HAL230203P00036500 | 2023-01-31 10:41AM EST | 36.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 10 | 164 | 67.58% |
| HAL230203P00037000 | 2023-02-01 12:31PM EST | 37.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 10 | 343 | 60.55% |
| HAL230203P00037500 | 2023-02-01 1:16PM EST | 37.50 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 7 | 1,670 | 55.08% |
| HAL230203P00038000 | 2023-02-01 3:09PM EST | 38.00 | 0.07 | 0.03 | 0.08 | +0.03 | +75.00% | 19 | 384 | 51.17% |
| HAL230203P00038500 | 2023-02-01 3:15PM EST | 38.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 67 | 376 | 46.29% |
| HAL230203P00039000 | 2023-02-01 3:09PM EST | 39.00 | 0.14 | 0.09 | 0.12 | +0.05 | +55.56% | 39 | 494 | 44.92% |
| HAL230203P00039500 | 2023-02-01 3:03PM EST | 39.50 | 0.21 | 0.15 | 0.19 | -0.03 | -12.50% | 136 | 309 | 42.58% |
| HAL230203P00040000 | 2023-02-01 3:05PM EST | 40.00 | 0.32 | 0.25 | 0.30 | +0.03 | +10.34% | 187 | 453 | 40.53% |
| HAL230203P00040500 | 2023-02-01 3:13PM EST | 40.50 | 0.42 | 0.42 | 0.46 | -0.02 | -4.55% | 223 | 889 | 38.28% |
| HAL230203P00041000 | 2023-02-01 1:38PM EST | 41.00 | 1.12 | 0.67 | 0.77 | +0.52 | +86.67% | 183 | 2,499 | 41.99% |
| HAL230203P00041500 | 2023-02-01 12:11PM EST | 41.50 | 1.75 | 0.98 | 1.16 | +0.91 | +108.33% | 402 | 762 | 47.27% |
| HAL230203P00042000 | 2023-02-01 9:47AM EST | 42.00 | 1.29 | 1.19 | 1.98 | -0.07 | -5.15% | 2,000 | 2,239 | 52.44% |
| HAL230203P00042500 | 2023-02-01 11:51AM EST | 42.50 | 2.06 | 0.48 | 3.95 | +0.15 | +7.85% | 5 | 36 | 73.44% |
| HAL230203P00043000 | 2023-02-01 2:15PM EST | 43.00 | 2.90 | 2.21 | 3.45 | +0.38 | +15.08% | 2 | 44 | 92.97% |
| HAL230203P00043500 | 2023-02-01 9:34AM EST | 43.50 | 2.51 | 1.65 | 3.95 | -0.17 | -6.34% | 7 | 35 | 150.98% |
| HAL230203P00044000 | 2023-01-31 3:46PM EST | 44.00 | 2.90 | 2.21 | 4.10 | 0.00 | - | 8 | 17 | 134.38% |
| HAL230203P00044500 | 2023-01-27 9:32AM EST | 44.50 | 3.80 | 2.71 | 4.55 | 0.00 | - | 1 | 1 | 139.84% |
| HAL230203P00045000 | 2023-01-24 9:49AM EST | 45.00 | 4.35 | 3.70 | 5.45 | 0.00 | - | - | 1 | 103.52% |
| HAL230203P00045500 | 2023-02-01 3:10PM EST | 45.50 | 4.80 | 4.65 | 4.90 | -0.20 | -4.00% | 1 | 6 | 86.72% |
| HAL230203P00046500 | 2023-01-24 1:47PM EST | 46.50 | 6.90 | 5.65 | 6.45 | 0.00 | - | - | 0 | 122.07% |
| HAL230203P00047000 | 2023-01-20 1:32PM EST | 47.00 | 6.50 | 6.15 | 7.05 | 0.00 | - | 4 | 0 | 135.35% |
| HAL230203P00047500 | 2023-01-17 9:54AM EST | 47.50 | 5.15 | 6.65 | 7.45 | 0.00 | - | - | 0 | 135.35% |
| HAL230203P00048000 | 2023-01-18 10:28AM EST | 48.00 | 5.15 | 7.20 | 7.90 | 0.00 | - | - | 0 | 141.80% |
| HAL230203P00055000 | 2023-01-26 2:22PM EST | 55.00 | 14.73 | 14.15 | 15.70 | 0.00 | - | - | 1 | 274.22% |
© 2023 Yahoo. All rights reserved.
