Australia markets close in 2 hours 3 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.57+1.47 (+4.07%)
At close: 04:00PM EDT
37.75 +0.18 (+0.48%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220617C000030002022-05-11 11:56AM EDT3.0032.7534.3034.700.00-12448.44%
HAL220617C000050002022-04-20 10:04AM EDT5.0034.4832.3532.700.00-21352.34%
HAL220617C000080002022-04-19 12:54PM EDT8.0033.0729.3529.700.00-22269.53%
HAL220617C000100002022-05-03 2:44PM EDT10.0026.5027.4027.700.00-212231.64%
HAL220617C000130002022-05-13 10:17AM EDT13.0022.6024.4025.000.00-12187.89%
HAL220617C000150002022-04-28 1:40PM EDT15.0020.2522.4022.650.00-15151.95%
HAL220617C000160002022-04-18 12:05AM EDT16.0023.9520.0020.200.00--10.00%
HAL220617C000170002022-05-16 2:22PM EDT17.0020.7520.4020.70+3.74+21.99%277144.14%
HAL220617C000180002022-05-04 11:48AM EDT18.0015.9219.4519.650.00-129124.22%
HAL220617C000190002022-04-22 10:13AM EDT19.0020.2018.4018.650.00-422116.02%
HAL220617C000200002022-05-06 2:25PM EDT20.0016.7517.4017.650.00-62,833108.20%
HAL220617C000210002022-04-20 11:33AM EDT21.0019.0016.4516.750.00-11386.72%
HAL220617C000220002022-05-11 12:08PM EDT22.0014.0215.4515.800.00-576588.28%
HAL220617C000230002022-05-09 2:23PM EDT23.0011.1614.4014.700.00-117894.34%
HAL220617C000240002022-05-06 12:19PM EDT24.0013.4013.4513.75+0.55+4.28%515868.75%
HAL220617C000250002022-05-16 10:27AM EDT25.0012.3012.4512.70+1.30+11.82%13,32550.00%
HAL220617C000260002022-05-16 3:10PM EDT26.0011.7011.5011.80+2.59+28.43%192267.58%
HAL220617C000270002022-05-12 3:42PM EDT27.007.6110.5510.800.00-73,94564.65%
HAL220617C000280002022-05-16 1:06PM EDT28.009.499.559.80+1.29+15.73%353558.59%
HAL220617C000290002022-05-12 11:34AM EDT29.005.708.608.900.00-833659.38%
HAL220617C000300002022-05-16 3:57PM EDT30.007.757.657.95+1.18+17.96%188,39656.45%
HAL220617C000310002022-05-11 1:57PM EDT31.007.056.807.10+2.95+71.95%392957.72%
HAL220617C000320002022-05-16 2:57PM EDT32.006.205.956.20+1.50+31.91%287555.86%
HAL220617C000330002022-05-16 9:43AM EDT33.005.005.105.30+0.88+21.36%165052.93%
HAL220617C000340002022-05-16 3:50PM EDT34.004.514.354.60+0.96+27.04%8046153.42%
HAL220617C000350002022-05-16 3:47PM EDT35.003.823.653.85+0.88+29.93%552,88352.20%
HAL220617C000360002022-05-16 3:41PM EDT36.003.123.003.15+0.75+31.65%682,10450.73%
HAL220617C000370002022-05-16 3:57PM EDT37.002.502.482.59+0.61+32.28%1562,76750.88%
HAL220617C000380002022-05-16 3:59PM EDT38.002.001.992.09+0.53+36.05%661,64750.44%
HAL220617C000390002022-05-16 3:55PM EDT39.001.611.541.62+0.42+35.29%792,57750.10%
HAL220617C000400002022-05-16 3:47PM EDT40.001.291.181.31+0.39+43.33%1254,69750.83%
HAL220617C000410002022-05-16 3:07PM EDT41.000.980.920.99+0.27+38.03%742,24149.90%
HAL220617C000420002022-05-16 3:46PM EDT42.000.760.700.77+0.24+46.15%2712,19650.10%
HAL220617C000430002022-05-16 2:30PM EDT43.000.610.530.60+0.21+52.50%6686450.49%
HAL220617C000440002022-05-16 3:50PM EDT44.000.430.400.46+0.13+43.33%2859950.73%
HAL220617C000450002022-05-16 2:59PM EDT45.000.350.290.36+0.12+52.17%91,42751.37%
HAL220617C000460002022-05-16 2:04PM EDT46.000.250.230.27+0.05+25.00%376350.39%
HAL220617C000470002022-05-16 11:36AM EDT47.000.160.150.22+0.01+6.67%153150.49%
HAL220617C000480002022-05-12 3:17PM EDT48.000.090.130.160.00-114751.27%
HAL220617C000500002022-05-13 3:58PM EDT50.000.100.080.10+0.02+25.00%333252.73%
HAL220617C000550002022-05-09 2:21PM EDT55.000.040.010.040.00-1846855.47%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220617P000050002021-11-10 7:53AM EDT5.000.040.011.280.00-200495.31%
HAL220617P000100002022-01-26 4:04PM EDT10.000.070.000.100.00-433200.78%
HAL220617P000130002022-04-14 10:00AM EDT13.000.020.000.030.00-1238140.63%
HAL220617P000150002022-04-26 9:56AM EDT15.000.020.000.020.00-2660115.63%
HAL220617P000160002022-05-04 12:52PM EDT16.000.010.000.020.00-2050109.38%
HAL220617P000170002022-05-10 1:44PM EDT17.000.030.000.020.00-85,297101.56%
HAL220617P000180002022-04-27 3:40PM EDT18.000.050.000.070.00-1105110.16%
HAL220617P000190002022-04-28 12:15PM EDT19.000.040.000.030.00-112892.19%
HAL220617P000200002022-05-12 3:42PM EDT20.000.030.010.050.00-94,37093.75%
HAL220617P000210002022-05-10 11:13AM EDT21.000.100.010.040.00-251185.16%
HAL220617P000220002022-05-12 12:20PM EDT22.000.050.020.04-0.05-50.00%55,76080.47%
HAL220617P000230002022-05-12 9:59AM EDT23.000.140.030.050.00-21,85477.73%
HAL220617P000240002022-05-12 9:59AM EDT24.000.190.030.100.00-1525677.34%
HAL220617P000250002022-05-16 11:23AM EDT25.000.080.040.10-0.05-38.46%12,98571.88%
HAL220617P000260002022-05-13 11:28AM EDT26.000.160.070.100.00-12,29268.36%
HAL220617P000270002022-05-16 11:30AM EDT27.000.160.110.14-0.07-30.43%15,18666.99%
HAL220617P000280002022-05-16 2:59PM EDT28.000.170.130.20-0.14-45.16%3092864.45%
HAL220617P000290002022-05-16 1:07PM EDT29.000.250.200.25-0.16-39.02%252862.60%
HAL220617P000300002022-05-16 11:23AM EDT30.000.390.270.34-0.14-26.42%43,54660.84%
HAL220617P000310002022-05-16 3:05PM EDT31.000.390.390.44-0.28-41.79%1070659.33%
HAL220617P000320002022-05-16 3:35PM EDT32.000.540.530.57-0.34-38.64%1071,05857.62%
HAL220617P000330002022-05-16 3:55PM EDT33.000.730.690.75-0.53-42.06%8175755.91%
HAL220617P000340002022-05-16 3:51PM EDT34.000.970.930.98-0.51-34.46%7974654.88%
HAL220617P000350002022-05-16 3:53PM EDT35.001.231.181.33-0.72-36.92%7097454.15%
HAL220617P000360002022-05-16 2:40PM EDT36.001.571.561.69-0.80-33.76%8375753.61%
HAL220617P000370002022-05-16 3:50PM EDT37.001.992.002.08-1.11-35.81%8880652.59%
HAL220617P000380002022-05-16 2:41PM EDT38.002.472.512.64-1.08-30.42%1450452.78%
HAL220617P000390002022-05-16 1:55PM EDT39.003.143.053.15-1.01-24.34%161,52851.27%
HAL220617P000400002022-05-16 3:08PM EDT40.003.653.653.90-1.20-24.74%3339751.66%
HAL220617P000410002022-05-12 1:24PM EDT41.007.564.354.600.00-3030151.32%
HAL220617P000420002022-05-12 11:13AM EDT42.008.195.155.400.00-226752.20%
HAL220617P000430002022-05-16 12:45PM EDT43.006.455.806.20-2.91-31.09%29655.71%
HAL220617P000440002022-05-03 12:11PM EDT44.007.966.757.100.00-15152.00%
HAL220617P000450002022-05-12 1:24PM EDT45.0011.247.758.000.00-3029454.79%
HAL220617P000460002022-04-19 2:19PM EDT46.005.758.658.850.00--553.81%
HAL220617P000470002022-05-05 1:58PM EDT47.0010.559.559.850.00-12055.27%
HAL220617P000480002022-05-03 2:21PM EDT48.0011.7510.6010.800.00-1658.98%
HAL220617P000500002022-04-20 3:02PM EDT50.0010.6812.4512.700.00-403657.81%