Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.24+1.12 (+3.98%)
At close: 04:00PM EDT
29.00 -0.24 (-0.82%)
Pre-market: 07:35AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL221007C000180002022-09-23 2:07PM EDT18.006.400.000.000.00-110.00%
HAL221007C000200002022-09-23 1:47PM EDT20.004.350.000.000.00-220.00%
HAL221007C000205002022-09-27 11:15AM EDT20.503.750.000.000.00--10.00%
HAL221007C000210002022-09-26 11:44AM EDT21.003.250.000.000.00--10.00%
HAL221007C000220002022-10-05 3:11PM EDT22.007.400.000.000.00-360.00%
HAL221007C000225002022-09-28 10:19AM EDT22.502.050.000.000.00-330.00%
HAL221007C000230002022-10-04 9:53AM EDT23.003.850.000.000.00-170.00%
HAL221007C000235002022-10-04 11:04AM EDT23.503.970.000.000.00-270.00%
HAL221007C000240002022-10-04 10:01AM EDT24.002.760.000.000.00-1560.00%
HAL221007C000245002022-10-05 3:54PM EDT24.504.750.000.000.00-71070.00%
HAL221007C000250002022-10-05 2:28PM EDT25.004.100.000.000.00-1762040.00%
HAL221007C000255002022-10-04 3:29PM EDT25.502.550.000.000.00-112120.00%
HAL221007C000260002022-10-05 2:41PM EDT26.003.150.000.000.00-105020.00%
HAL221007C000265002022-10-05 3:22PM EDT26.502.900.000.000.00-792,5370.00%
HAL221007C000270002022-10-05 3:36PM EDT27.002.430.000.000.00-395760.00%
HAL221007C000275002022-10-05 3:54PM EDT27.501.890.000.000.00-534470.00%
HAL221007C000280002022-10-05 3:40PM EDT28.001.500.000.000.00-1475750.00%
HAL221007C000285002022-10-05 3:57PM EDT28.501.000.000.000.00-3922800.00%
HAL221007C000290002022-10-05 3:59PM EDT29.000.640.000.000.00-5741,1300.00%
HAL221007C000295002022-10-05 3:59PM EDT29.500.360.000.000.00-3172443.13%
HAL221007C000300002022-10-05 3:58PM EDT30.000.260.000.000.00-43891912.50%
HAL221007C000305002022-10-05 3:57PM EDT30.500.120.000.000.00-12721912.50%
HAL221007C000310002022-10-05 3:51PM EDT31.000.080.000.000.00-22021125.00%
HAL221007C000315002022-10-05 2:57PM EDT31.500.030.000.000.00-9825.00%
HAL221007C000320002022-10-05 3:34PM EDT32.000.020.000.000.00-5614125.00%
HAL221007C000325002022-09-19 11:49AM EDT32.500.180.000.000.00--1950.00%
HAL221007C000330002022-09-29 2:59PM EDT33.000.010.000.000.00-116850.00%
HAL221007C000340002022-09-30 11:26AM EDT34.000.010.000.000.00-110650.00%
HAL221007C000350002022-10-05 11:21AM EDT35.000.010.000.000.00-48350.00%
HAL221007C000360002022-10-03 11:59AM EDT36.000.010.000.000.00-16750.00%
HAL221007C000370002022-09-21 1:36PM EDT37.000.020.000.000.00-14950.00%
HAL221007C000380002022-10-05 3:34PM EDT38.000.010.000.000.00-41050.00%
HAL221007C000390002022-09-01 11:13AM EDT39.000.100.000.020.00--7159.38%
HAL221007C000400002022-10-05 1:25PM EDT40.000.010.000.000.00-53050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL221007P000190002022-09-26 9:48AM EDT19.000.060.000.000.00--150.00%
HAL221007P000200002022-09-28 10:39AM EDT20.000.060.000.000.00-14350.00%
HAL221007P000205002022-09-29 3:27PM EDT20.500.050.000.000.00--1250.00%
HAL221007P000210002022-10-03 2:48PM EDT21.000.010.000.000.00-208750.00%
HAL221007P000215002022-10-03 9:52AM EDT21.500.020.000.000.00-11150.00%
HAL221007P000220002022-10-04 9:36AM EDT22.000.020.000.000.00-108150.00%
HAL221007P000225002022-10-04 3:58PM EDT22.500.010.000.000.00-112150.00%
HAL221007P000230002022-10-04 1:32PM EDT23.000.020.000.000.00-119550.00%
HAL221007P000235002022-10-04 10:28AM EDT23.500.030.000.000.00-42750.00%
HAL221007P000240002022-10-04 10:12AM EDT24.000.050.000.000.00-14117750.00%
HAL221007P000245002022-10-05 10:10AM EDT24.500.020.000.000.00-5024050.00%
HAL221007P000250002022-10-05 11:44AM EDT25.000.020.000.000.00-3719250.00%
HAL221007P000255002022-10-05 12:48PM EDT25.500.020.000.000.00-6614350.00%
HAL221007P000260002022-10-05 12:49PM EDT26.000.030.000.000.00-12197550.00%
HAL221007P000265002022-10-05 3:12PM EDT26.500.040.000.000.00-20429725.00%
HAL221007P000270002022-10-05 3:49PM EDT27.000.040.000.000.00-3030325.00%
HAL221007P000275002022-10-05 3:57PM EDT27.500.080.000.000.00-22514825.00%
HAL221007P000280002022-10-05 3:34PM EDT28.000.130.000.000.00-575312.50%
HAL221007P000285002022-10-05 3:04PM EDT28.500.220.000.000.00-442812.50%
HAL221007P000290002022-10-05 3:51PM EDT29.000.370.000.000.00-1401903.13%
HAL221007P000295002022-10-05 3:52PM EDT29.500.630.000.000.00-2592670.00%
HAL221007P000300002022-10-05 2:56PM EDT30.001.000.000.000.00-1280.00%
HAL221007P000305002022-10-05 2:19PM EDT30.501.400.000.000.00-430.00%
HAL221007P000310002022-10-05 2:59PM EDT31.001.790.000.000.00-2330.00%
HAL221007P000315002022-09-19 11:04AM EDT31.503.540.000.000.00--00.00%
HAL221007P000320002022-08-30 10:21AM EDT32.002.958.008.250.00-2312745.70%
HAL221007P000330002022-09-20 1:40PM EDT33.005.650.000.000.00-100.00%
HAL221007P000340002022-09-02 1:45PM EDT34.004.629.209.500.00-1616727.93%
HAL221007P000350002022-09-21 1:34PM EDT35.007.200.000.000.00-200.00%
HAL221007P000360002022-08-25 3:13PM EDT36.004.9611.2511.550.00-10797.27%
HAL221007P000410002022-09-21 2:33PM EDT41.0013.400.000.000.00--00.00%