Australia markets open in 2 hours 29 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.72-0.50 (-1.21%)
As of 03:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230203C000200002023-01-26 9:49AM EST20.0020.0020.0520.850.00--1420.31%
HAL230203C000250002023-01-30 9:31AM EST25.0015.2514.9015.850.00-77302.34%
HAL230203C000300002023-01-26 9:50AM EST30.009.9010.1010.850.00-49203.13%
HAL230203C000310002023-01-27 11:49AM EST31.008.988.909.85-0.52-5.47%325185.16%
HAL230203C000320002023-02-01 9:30AM EST32.009.007.259.00+1.30+16.88%67200.00%
HAL230203C000330002023-01-24 10:07AM EST33.006.456.757.850.00-23149.61%
HAL230203C000335002023-01-26 11:46AM EST33.506.656.457.350.00-5050141.02%
HAL230203C000340002023-01-30 9:41AM EST34.006.406.356.850.00-31132.42%
HAL230203C000345002023-02-01 9:53AM EST34.506.505.006.35+0.22+3.50%31123.83%
HAL230203C000350002023-01-26 9:45AM EST35.005.184.805.90-0.37-6.67%313125.00%
HAL230203C000355002023-01-24 2:54PM EST35.504.453.805.350.00-76106.64%
HAL230203C000360002023-01-27 2:17PM EST36.004.502.724.900.00-324107.03%
HAL230203C000365002023-01-27 10:22AM EST36.504.552.234.350.00-23389.84%
HAL230203C000370002023-01-31 9:44AM EST37.003.401.734.650.00-124166.21%
HAL230203C000375002023-01-31 11:07AM EST37.503.501.164.700.00-26198.34%
HAL230203C000380002023-02-01 2:09PM EST38.002.332.302.93-0.82-26.03%64574.22%
HAL230203C000385002023-01-31 1:17PM EST38.502.370.333.550.00-14105158.59%
HAL230203C000390002023-02-01 12:47PM EST39.001.201.451.93-1.04-46.43%2014354.69%
HAL230203C000395002023-02-01 12:50PM EST39.500.931.291.46-0.97-51.05%1132047.07%
HAL230203C000400002023-02-01 2:34PM EST40.000.670.921.11-0.83-55.33%18251347.36%
HAL230203C000405002023-02-01 2:16PM EST40.500.700.710.77-0.44-38.60%35678244.53%
HAL230203C000410002023-02-01 3:14PM EST41.000.470.440.51-0.35-42.68%30975943.36%
HAL230203C000415002023-02-01 2:18PM EST41.500.170.220.31-0.38-69.09%7051,97641.99%
HAL230203C000420002023-02-01 3:07PM EST42.000.130.120.17-0.24-64.86%5572,08240.63%
HAL230203C000425002023-02-01 1:53PM EST42.500.060.060.10-0.14-70.00%13487141.60%
HAL230203C000430002023-02-01 1:17PM EST43.000.030.010.07-0.10-76.92%601,03544.53%
HAL230203C000435002023-02-01 9:54AM EST43.500.050.010.080.00-131353.13%
HAL230203C000440002023-02-01 9:52AM EST44.000.010.000.03-0.03-75.00%239648.44%
HAL230203C000445002023-02-01 1:59PM EST44.500.010.000.01-0.01-50.00%952445.31%
HAL230203C000450002023-02-01 12:13PM EST45.000.010.000.030.00-223553.13%
HAL230203C000455002023-02-01 2:09PM EST45.500.030.000.03+0.02+200.00%63158.59%
HAL230203C000460002023-01-31 2:12PM EST46.000.010.000.010.00-112,03854.69%
HAL230203C000465002023-01-17 3:53PM EST46.500.340.000.030.00--567.97%
HAL230203C000470002023-01-24 10:01AM EST47.000.140.000.030.00-710972.66%
HAL230203C000475002023-01-24 9:30AM EST47.501.070.000.030.00-1176.56%
HAL230203C000480002023-01-25 10:11AM EST48.000.010.000.030.00-1481.25%
HAL230203C000490002023-01-24 3:10PM EST49.000.030.000.030.00-316090.63%
HAL230203C000500002023-01-26 2:32PM EST50.000.010.000.030.00-55198.44%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230203P000280002023-01-24 9:51AM EST28.000.030.000.010.00--36150.00%
HAL230203P000290002023-01-30 12:04PM EST29.000.010.000.010.00-315137.50%
HAL230203P000300002023-01-25 9:57AM EST30.000.020.000.010.00-1542125.00%
HAL230203P000310002023-02-01 3:09PM EST31.000.020.000.01+0.01+100.00%134112.50%
HAL230203P000320002023-01-25 12:25PM EST32.000.020.000.010.00-2028103.13%
HAL230203P000325002023-01-20 2:24PM EST32.500.030.000.010.00-131296.88%
HAL230203P000330002023-01-25 9:57AM EST33.000.040.000.010.00-153690.63%
HAL230203P000335002023-01-24 3:09PM EST33.500.040.000.010.00-66184.38%
HAL230203P000340002023-01-31 10:33AM EST34.000.010.000.030.00-37990.63%
HAL230203P000345002023-01-31 11:05AM EST34.500.010.000.030.00-112484.38%
HAL230203P000350002023-01-30 9:31AM EST35.000.030.000.030.00-29578.13%
HAL230203P000355002023-01-30 10:08AM EST35.500.020.000.060.00-112679.69%
HAL230203P000360002023-02-01 3:13PM EST36.000.010.010.05-0.01-50.00%2510872.66%
HAL230203P000365002023-01-31 10:41AM EST36.500.010.000.07-0.01-50.00%1016467.58%
HAL230203P000370002023-02-01 12:31PM EST37.000.020.000.07-0.01-33.33%1034360.55%
HAL230203P000375002023-02-01 1:16PM EST37.500.050.010.07+0.02+66.67%71,67055.08%
HAL230203P000380002023-02-01 3:09PM EST38.000.070.030.08+0.03+75.00%1938451.17%
HAL230203P000385002023-02-01 3:15PM EST38.500.070.050.07+0.02+40.00%6737646.29%
HAL230203P000390002023-02-01 3:09PM EST39.000.140.090.12+0.05+55.56%3949444.92%
HAL230203P000395002023-02-01 3:03PM EST39.500.210.150.19-0.03-12.50%13630942.58%
HAL230203P000400002023-02-01 3:05PM EST40.000.320.250.30+0.03+10.34%18745340.53%
HAL230203P000405002023-02-01 3:13PM EST40.500.420.420.46-0.02-4.55%22388938.28%
HAL230203P000410002023-02-01 1:38PM EST41.001.120.670.77+0.52+86.67%1832,49941.99%
HAL230203P000415002023-02-01 12:11PM EST41.501.750.981.16+0.91+108.33%40276247.27%
HAL230203P000420002023-02-01 9:47AM EST42.001.291.191.98-0.07-5.15%2,0002,23952.44%
HAL230203P000425002023-02-01 11:51AM EST42.502.060.483.95+0.15+7.85%53673.44%
HAL230203P000430002023-02-01 2:15PM EST43.002.902.213.45+0.38+15.08%24492.97%
HAL230203P000435002023-02-01 9:34AM EST43.502.511.653.95-0.17-6.34%735150.98%
HAL230203P000440002023-01-31 3:46PM EST44.002.902.214.100.00-817134.38%
HAL230203P000445002023-01-27 9:32AM EST44.503.802.714.550.00-11139.84%
HAL230203P000450002023-01-24 9:49AM EST45.004.353.705.450.00--1103.52%
HAL230203P000455002023-02-01 3:10PM EST45.504.804.654.90-0.20-4.00%1686.72%
HAL230203P000465002023-01-24 1:47PM EST46.506.905.656.450.00--0122.07%
HAL230203P000470002023-01-20 1:32PM EST47.006.506.157.050.00-40135.35%
HAL230203P000475002023-01-17 9:54AM EST47.505.156.657.450.00--0135.35%
HAL230203P000480002023-01-18 10:28AM EST48.005.157.207.900.00--0141.80%
HAL230203P000550002023-01-26 2:22PM EST55.0014.7314.1515.700.00--1274.22%