Australia markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.88+0.31 (+0.83%)
At close: 04:00PM EDT
37.90 +0.02 (+0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220715C000150002022-03-31 10:54AM EDT15.0023.5020.5020.800.00-1100.00%
HAL220715C000160002022-03-21 10:00AM EDT16.0021.7523.6024.550.00-13237.60%
HAL220715C000170002022-05-06 10:03AM EDT17.0019.390.000.000.00-100.00%
HAL220715C000180002022-03-29 9:50AM EDT18.0017.8517.8518.050.00-1280.00%
HAL220715C000190002022-04-26 11:31AM EDT19.0017.300.000.000.00-200.00%
HAL220715C000200002022-04-25 3:44PM EDT20.0015.470.000.000.00-100.00%
HAL220715C000210002022-03-01 12:43PM EDT21.0011.1516.9017.100.00-116180.27%
HAL220715C000220002022-05-16 10:45AM EDT22.0015.100.000.000.00-100.00%
HAL220715C000230002022-03-10 3:17PM EDT23.0015.0016.9517.150.00-2131155.71%
HAL220715C000240002022-04-19 11:27AM EDT24.0017.100.000.000.00-200.00%
HAL220715C000250002022-05-16 3:43PM EDT25.0012.880.000.000.00-300.00%
HAL220715C000260002022-05-11 12:04PM EDT26.0010.250.000.000.00-300.00%
HAL220715C000270002022-05-06 12:12PM EDT27.0010.250.000.000.00-100.00%
HAL220715C000280002022-05-17 1:27PM EDT28.0010.250.000.000.00-300.00%
HAL220715C000290002022-05-17 12:53PM EDT29.009.500.000.000.00-200.00%
HAL220715C000300002022-05-17 11:25AM EDT30.008.590.000.000.00-2000.00%
HAL220715C000310002022-05-16 3:43PM EDT31.007.700.000.000.00-100.00%
HAL220715C000320002022-05-16 10:13AM EDT32.006.410.000.000.00-200.00%
HAL220715C000330002022-05-17 1:14PM EDT33.006.150.000.000.00-1600.00%
HAL220715C000340002022-05-16 11:34AM EDT34.004.650.000.000.00-600.00%
HAL220715C000350002022-05-17 3:21PM EDT35.004.600.000.000.00-8700.00%
HAL220715C000360002022-05-17 12:18PM EDT36.004.000.000.000.00-500.00%
HAL220715C000370002022-05-17 3:10PM EDT37.003.400.000.000.00-5100.00%
HAL220715C000380002022-05-17 3:52PM EDT38.002.860.000.000.00-8400.39%
HAL220715C000390002022-05-17 3:52PM EDT39.002.410.000.000.00-2001.56%
HAL220715C000400002022-05-17 3:57PM EDT40.002.020.000.000.00-11103.13%
HAL220715C000410002022-05-17 3:51PM EDT41.001.700.000.000.00-1306.25%
HAL220715C000420002022-05-17 3:34PM EDT42.001.370.000.000.00-1006.25%
HAL220715C000430002022-05-17 1:21PM EDT43.001.190.000.000.00-1106.25%
HAL220715C000440002022-05-17 2:53PM EDT44.000.930.000.000.00-15012.50%
HAL220715C000450002022-05-17 2:14PM EDT45.000.800.000.000.00-106012.50%
HAL220715C000470002022-05-17 3:34PM EDT47.000.500.000.000.00-16012.50%
HAL220715C000500002022-05-16 10:09AM EDT50.000.270.000.000.00-3012.50%
HAL220715C000550002022-05-13 3:21PM EDT55.000.090.000.000.00-3025.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220715P000150002022-04-07 10:55AM EDT15.000.050.000.090.00-12080103.91%
HAL220715P000160002022-04-26 11:39AM EDT16.000.040.000.000.00-80050.00%
HAL220715P000170002022-05-12 11:14AM EDT17.000.040.000.000.00-60050.00%
HAL220715P000180002022-05-17 10:26AM EDT18.000.030.000.000.00-161050.00%
HAL220715P000190002022-05-17 10:31AM EDT19.000.040.000.000.00-80050.00%
HAL220715P000200002022-04-20 11:47AM EDT20.000.050.000.000.00-200025.00%
HAL220715P000210002022-04-20 11:46AM EDT21.000.080.000.000.00-200025.00%
HAL220715P000220002022-05-06 3:54PM EDT22.000.130.000.000.00-4025.00%
HAL220715P000230002022-04-21 10:34AM EDT23.000.330.000.000.00-2025.00%
HAL220715P000240002022-05-16 10:20AM EDT24.000.190.000.000.00-35025.00%
HAL220715P000250002022-05-16 1:31PM EDT25.000.180.000.000.00-3025.00%
HAL220715P000260002022-05-16 10:15AM EDT26.000.300.000.000.00-6025.00%
HAL220715P000270002022-05-13 1:17PM EDT27.000.470.000.000.00-2025.00%
HAL220715P000280002022-05-17 3:34PM EDT28.000.350.000.000.00-3012.50%
HAL220715P000290002022-05-17 3:45PM EDT29.000.460.000.000.00-10012.50%
HAL220715P000300002022-05-17 12:46PM EDT30.000.550.000.000.00-71012.50%
HAL220715P000310002022-05-17 11:41AM EDT31.000.740.000.000.00-18012.50%
HAL220715P000320002022-05-17 3:52PM EDT32.000.910.000.000.00-49012.50%
HAL220715P000330002022-05-17 3:34PM EDT33.001.110.000.000.00-3806.25%
HAL220715P000340002022-05-17 12:39PM EDT34.001.370.000.000.00-1006.25%
HAL220715P000350002022-05-17 1:41PM EDT35.001.690.000.000.00-2406.25%
HAL220715P000360002022-05-17 3:46PM EDT36.002.110.000.000.00-4603.13%
HAL220715P000370002022-05-17 2:56PM EDT37.002.580.000.000.00-3601.56%
HAL220715P000380002022-05-17 3:04PM EDT38.003.050.000.000.00-4300.00%
HAL220715P000390002022-05-13 2:53PM EDT39.004.800.000.000.00-2700.00%
HAL220715P000400002022-05-17 10:48AM EDT40.004.170.000.000.00-300.00%
HAL220715P000410002022-05-10 11:58AM EDT41.008.150.000.000.00-1000.00%
HAL220715P000420002022-05-05 3:27PM EDT42.006.850.000.000.00-600.00%
HAL220715P000430002022-05-04 3:58PM EDT43.006.400.000.000.00-2500.00%
HAL220715P000440002022-04-22 3:10PM EDT44.007.400.000.000.00-200.00%
HAL220715P000450002022-05-16 3:32PM EDT45.008.170.000.000.00-200.00%
HAL220715P000470002022-05-10 1:42PM EDT47.0013.300.000.000.00-800.00%
HAL220715P000500002022-04-19 2:18PM EDT50.009.250.000.000.00--00.00%
HAL220715P000550002022-04-18 2:58PM EDT55.0014.000.000.000.00--00.00%