Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-09-05 3:29PM EDT | 15.00 | 14.50 | 12.20 | 13.15 | 0.00 | - | 2 | 128 | 72.56% |
| HAL250117C00018000 | 2024-09-10 3:24PM EDT | 18.00 | 10.62 | 8.45 | 11.10 | 0.00 | - | 1 | 19 | 87.21% |
| HAL250117C00020000 | 2024-09-13 10:51AM EDT | 20.00 | 8.80 | 7.50 | 9.05 | -0.40 | -4.35% | 10 | 110 | 71.05% |
| HAL250117C00023000 | 2024-09-12 2:16PM EDT | 23.00 | 5.81 | 5.60 | 5.70 | 0.00 | - | 5 | 45 | 43.21% |
| HAL250117C00025000 | 2024-09-13 11:02AM EDT | 25.00 | 4.40 | 3.20 | 4.15 | +0.23 | +5.52% | 1 | 206 | 39.70% |
| HAL250117C00027000 | 2024-09-13 10:14AM EDT | 27.00 | 3.10 | 2.79 | 2.85 | +0.34 | +12.32% | 7 | 642 | 37.23% |
| HAL250117C00029000 | 2024-09-13 2:59PM EDT | 29.00 | 1.73 | 1.78 | 1.81 | -0.17 | -8.95% | 18 | 415 | 35.03% |
| HAL250117C00030000 | 2024-09-13 1:56PM EDT | 30.00 | 1.39 | 1.38 | 1.42 | -0.07 | -4.79% | 27 | 1,672 | 34.45% |
| HAL250117C00031000 | 2024-09-13 3:43PM EDT | 31.00 | 1.05 | 1.05 | 1.09 | -0.10 | -8.70% | 18 | 1,023 | 33.84% |
| HAL250117C00032000 | 2024-09-13 3:35PM EDT | 32.00 | 0.79 | 0.79 | 0.82 | -0.05 | -5.95% | 177 | 5,797 | 33.23% |
| HAL250117C00033000 | 2024-09-13 2:45PM EDT | 33.00 | 0.57 | 0.58 | 0.62 | -0.14 | -19.72% | 221 | 746 | 33.01% |
| HAL250117C00034000 | 2024-09-13 3:17PM EDT | 34.00 | 0.42 | 0.42 | 0.47 | -0.07 | -14.29% | 41 | 1,716 | 32.96% |
| HAL250117C00035000 | 2024-09-13 3:18PM EDT | 35.00 | 0.30 | 0.30 | 0.35 | -0.04 | -11.76% | 46 | 3,036 | 32.81% |
| HAL250117C00036000 | 2024-09-13 3:32PM EDT | 36.00 | 0.24 | 0.24 | 0.28 | -0.02 | -7.69% | 30 | 10,952 | 33.40% |
| HAL250117C00037000 | 2024-09-13 11:19AM EDT | 37.00 | 0.21 | 0.15 | 0.21 | -0.01 | -4.55% | 2 | 1,565 | 33.45% |
| HAL250117C00038000 | 2024-09-13 1:11PM EDT | 38.00 | 0.15 | 0.10 | 0.16 | -0.01 | -6.25% | 1 | 333 | 33.59% |
| HAL250117C00039000 | 2024-09-12 3:05PM EDT | 39.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 36 | 776 | 35.25% |
| HAL250117C00040000 | 2024-09-13 2:47PM EDT | 40.00 | 0.10 | 0.09 | 0.17 | 0.00 | - | 59 | 3,663 | 38.18% |
| HAL250117C00041000 | 2024-09-11 3:35PM EDT | 41.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 18 | 202 | 38.67% |
| HAL250117C00042000 | 2024-09-13 1:16PM EDT | 42.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 80 | 8,574 | 36.62% |
| HAL250117C00043000 | 2024-09-12 10:53AM EDT | 43.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 384 | 42.87% |
| HAL250117C00044000 | 2024-08-30 1:25PM EDT | 44.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 200 | 272 | 45.12% |
| HAL250117C00045000 | 2024-09-12 10:07AM EDT | 45.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 1,965 | 46.88% |
| HAL250117C00046000 | 2024-09-13 1:55PM EDT | 46.00 | 0.01 | 0.01 | 0.23 | -0.05 | -83.33% | 1 | 206 | 52.05% |
| HAL250117C00047000 | 2024-09-09 12:17PM EDT | 47.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 1,291 | 49.51% |
| HAL250117C00050000 | 2024-09-11 1:41PM EDT | 50.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 137 | 2,920 | 51.95% |
| HAL250117C00055000 | 2024-09-03 3:54PM EDT | 55.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 10 | 1,496 | 55.86% |
| HAL250117C00060000 | 2024-09-05 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 694 | 50.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-08-30 1:15PM EDT | 15.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 200 | 474 | 59.77% |
| HAL250117P00018000 | 2024-06-24 10:52AM EDT | 18.00 | 0.10 | 0.01 | 2.19 | 0.00 | - | 15 | 252 | 83.50% |
| HAL250117P00020000 | 2024-09-13 2:41PM EDT | 20.00 | 0.20 | 0.18 | 0.22 | -0.01 | -4.76% | 1 | 1,982 | 41.11% |
| HAL250117P00023000 | 2024-09-12 3:31PM EDT | 23.00 | 0.50 | 0.51 | 0.56 | -0.02 | -3.85% | 1 | 4,082 | 36.82% |
| HAL250117P00025000 | 2024-09-13 3:54PM EDT | 25.00 | 0.98 | 0.95 | 0.99 | +0.03 | +3.16% | 90 | 9,448 | 34.38% |
| HAL250117P00027000 | 2024-09-13 3:50PM EDT | 27.00 | 1.69 | 1.63 | 1.67 | +0.07 | +4.32% | 142 | 4,283 | 32.35% |
| HAL250117P00029000 | 2024-09-13 1:29PM EDT | 29.00 | 2.62 | 2.60 | 2.64 | +0.06 | +2.34% | 6 | 1,044 | 30.45% |
| HAL250117P00030000 | 2024-09-13 1:13PM EDT | 30.00 | 3.13 | 3.15 | 3.25 | -0.04 | -1.26% | 10 | 6,786 | 29.66% |
| HAL250117P00031000 | 2024-09-13 10:11AM EDT | 31.00 | 3.65 | 2.26 | 3.95 | -0.45 | -10.98% | 60 | 895 | 29.20% |
| HAL250117P00032000 | 2024-09-13 2:25PM EDT | 32.00 | 4.73 | 3.55 | 5.20 | -0.14 | -2.87% | 1 | 3,177 | 37.72% |
| HAL250117P00033000 | 2024-09-13 3:25PM EDT | 33.00 | 5.54 | 4.75 | 5.50 | +0.09 | +1.65% | 5 | 892 | 27.44% |
| HAL250117P00034000 | 2024-09-10 2:44PM EDT | 34.00 | 6.04 | 6.25 | 6.35 | 0.00 | - | 1 | 1,067 | 26.27% |
| HAL250117P00035000 | 2024-09-13 3:56PM EDT | 35.00 | 7.20 | 6.35 | 8.00 | +0.15 | +2.13% | 23 | 4,363 | 44.73% |
| HAL250117P00036000 | 2024-09-11 1:10PM EDT | 36.00 | 8.03 | 7.90 | 10.15 | 0.00 | - | 12 | 89 | 68.77% |
| HAL250117P00037000 | 2024-09-13 1:02PM EDT | 37.00 | 9.00 | 7.45 | 10.95 | +0.68 | +8.17% | 9 | 2,361 | 68.65% |
| HAL250117P00038000 | 2024-09-05 12:37PM EDT | 38.00 | 8.88 | 9.65 | 11.30 | 0.00 | - | 1 | 0 | 59.72% |
| HAL250117P00039000 | 2024-08-09 10:27AM EDT | 39.00 | 8.15 | 9.20 | 11.60 | 0.00 | - | 1 | 4 | 46.48% |
| HAL250117P00040000 | 2024-09-13 3:46PM EDT | 40.00 | 12.20 | 12.05 | 12.80 | +0.25 | +2.09% | 500 | 282 | 54.10% |
| HAL250117P00041000 | 2024-07-19 10:18AM EDT | 41.00 | 6.40 | 9.60 | 9.85 | 0.00 | - | 122 | 194 | 0.00% |
| HAL250117P00042000 | 2024-09-13 3:30PM EDT | 42.00 | 14.20 | 13.20 | 15.85 | +0.30 | +2.16% | 10 | 105 | 50.88% |
| HAL250117P00045000 | 2024-09-06 3:32PM EDT | 45.00 | 16.45 | 16.60 | 18.70 | 0.00 | - | 3 | 4 | 60.79% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 0.00% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 14.00 | 18.50 | 0.00 | - | 3 | 28 | 0.00% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 18.35 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 25.90 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.