Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL261218C00015000 | 2024-10-04 1:24PM EDT | 15.00 | 16.69 | 16.05 | 16.80 | 0.00 | - | 11 | 13 | 40.77% |
| HAL261218C00020000 | 2024-10-01 9:34AM EDT | 20.00 | 10.65 | 11.25 | 12.90 | 0.00 | - | 10 | 16 | 38.97% |
| HAL261218C00023000 | 2024-10-04 11:30AM EDT | 23.00 | 10.55 | 8.55 | 10.95 | 0.00 | - | 1 | 11 | 38.66% |
| HAL261218C00025000 | 2024-09-30 9:30AM EDT | 25.00 | 7.50 | 8.35 | 9.65 | 0.00 | - | 1 | 57 | 37.51% |
| HAL261218C00028000 | 2024-10-04 12:26PM EDT | 28.00 | 8.00 | 5.75 | 7.95 | +0.09 | +1.14% | 1 | 41 | 36.38% |
| HAL261218C00030000 | 2024-10-04 3:20PM EDT | 30.00 | 6.92 | 6.75 | 6.95 | +0.21 | +3.13% | 1 | 543 | 35.74% |
| HAL261218C00033000 | 2024-10-03 1:34PM EDT | 33.00 | 5.05 | 5.45 | 5.70 | 0.00 | - | 1 | 15 | 35.24% |
| HAL261218C00035000 | 2024-10-07 9:45AM EDT | 35.00 | 4.95 | 3.45 | 4.95 | +1.17 | +30.95% | 5 | 74 | 34.79% |
| HAL261218C00037000 | 2024-08-26 3:07PM EDT | 37.00 | 4.28 | 2.18 | 2.97 | 0.00 | - | 1 | 119 | 27.14% |
| HAL261218C00040000 | 2024-10-04 3:54PM EDT | 40.00 | 3.35 | 3.25 | 3.45 | +0.19 | +6.40% | 2 | 4,623 | 33.91% |
| HAL261218C00042000 | 2024-10-03 12:48PM EDT | 42.00 | 2.59 | 2.79 | 2.95 | 0.00 | - | 2 | 83 | 33.46% |
| HAL261218C00045000 | 2024-10-04 3:06PM EDT | 45.00 | 2.24 | 2.18 | 2.37 | 0.00 | - | 1 | 215 | 33.18% |
| HAL261218C00047000 | 2024-10-04 10:06AM EDT | 47.00 | 1.90 | 0.58 | 2.10 | 0.00 | - | 4 | 15 | 33.36% |
| HAL261218C00050000 | 2024-10-02 11:00AM EDT | 50.00 | 1.22 | 1.49 | 1.67 | 0.00 | - | 3 | 14 | 33.00% |
| HAL261218C00055000 | 2024-10-04 10:58AM EDT | 55.00 | 1.08 | 0.93 | 1.16 | 0.00 | - | 1 | 30 | 32.69% |
| HAL261218C00060000 | 2024-10-07 9:43AM EDT | 60.00 | 0.80 | 0.69 | 0.85 | -0.05 | -5.88% | 1 | 329 | 32.89% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL261218P00015000 | 2024-09-30 3:46PM EDT | 15.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | - | 3 | 38.99% |
| HAL261218P00020000 | 2024-10-07 9:30AM EDT | 20.00 | 1.18 | 1.21 | 1.36 | -0.17 | -12.59% | 15 | 315 | 34.67% |
| HAL261218P00023000 | 2024-09-18 3:01PM EDT | 23.00 | 2.33 | 1.94 | 2.11 | 0.00 | - | 5 | 106 | 32.96% |
| HAL261218P00025000 | 2024-10-01 11:55AM EDT | 25.00 | 2.94 | 2.52 | 2.70 | 0.00 | - | 10 | 35 | 31.69% |
| HAL261218P00028000 | 2024-09-23 12:31PM EDT | 28.00 | 4.20 | 3.65 | 3.85 | 0.00 | - | 1 | 26 | 30.35% |
| HAL261218P00030000 | 2024-09-19 3:46PM EDT | 30.00 | 5.24 | 4.55 | 4.75 | 0.00 | - | 1 | 76 | 29.47% |
| HAL261218P00033000 | 2024-09-23 1:45PM EDT | 33.00 | 6.67 | 6.00 | 7.25 | 0.00 | - | 2 | 13 | 33.34% |
| HAL261218P00035000 | 2024-09-30 10:36AM EDT | 35.00 | 8.55 | 7.20 | 7.40 | 0.00 | - | 4 | 6 | 26.92% |
| HAL261218P00037000 | 2024-09-06 9:34AM EDT | 37.00 | 9.40 | 8.35 | 8.70 | 0.00 | - | 1 | 3 | 26.20% |
| HAL261218P00040000 | 2024-09-10 9:31AM EDT | 40.00 | 12.07 | 10.50 | 10.75 | 0.00 | - | 1 | 2 | 24.60% |
| HAL261218P00042000 | 2024-09-13 9:41AM EDT | 42.00 | 14.30 | 11.90 | 13.10 | 0.00 | - | 10 | 13 | 29.04% |
| HAL261218P00045000 | 2024-07-01 12:17PM EDT | 45.00 | 12.10 | 10.50 | 14.00 | 0.00 | - | 1 | 2 | 13.72% |
© 2024 Yahoo. All rights reserved.