Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220715C00015000 | 2022-03-31 10:54AM EDT | 15.00 | 23.50 | 20.50 | 20.80 | 0.00 | - | 1 | 10 | 0.00% |
| HAL220715C00016000 | 2022-03-21 10:00AM EDT | 16.00 | 21.75 | 23.60 | 24.55 | 0.00 | - | 1 | 3 | 237.60% |
| HAL220715C00017000 | 2022-05-06 10:03AM EDT | 17.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220715C00018000 | 2022-03-29 9:50AM EDT | 18.00 | 17.85 | 17.85 | 18.05 | 0.00 | - | 1 | 28 | 0.00% |
| HAL220715C00019000 | 2022-04-26 11:31AM EDT | 19.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220715C00020000 | 2022-04-25 3:44PM EDT | 20.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220715C00021000 | 2022-03-01 12:43PM EDT | 21.00 | 11.15 | 16.90 | 17.10 | 0.00 | - | 1 | 161 | 80.27% |
| HAL220715C00022000 | 2022-05-16 10:45AM EDT | 22.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220715C00023000 | 2022-03-10 3:17PM EDT | 23.00 | 15.00 | 16.95 | 17.15 | 0.00 | - | 2 | 131 | 155.71% |
| HAL220715C00024000 | 2022-04-19 11:27AM EDT | 24.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220715C00025000 | 2022-05-16 3:43PM EDT | 25.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220715C00026000 | 2022-05-11 12:04PM EDT | 26.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220715C00027000 | 2022-05-06 12:12PM EDT | 27.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220715C00028000 | 2022-05-17 1:27PM EDT | 28.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220715C00029000 | 2022-05-17 12:53PM EDT | 29.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220715C00030000 | 2022-05-17 11:25AM EDT | 30.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HAL220715C00031000 | 2022-05-16 3:43PM EDT | 31.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220715C00032000 | 2022-05-16 10:13AM EDT | 32.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220715C00033000 | 2022-05-17 1:14PM EDT | 33.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HAL220715C00034000 | 2022-05-16 11:34AM EDT | 34.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL220715C00035000 | 2022-05-17 3:21PM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| HAL220715C00036000 | 2022-05-17 12:18PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL220715C00037000 | 2022-05-17 3:10PM EDT | 37.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| HAL220715C00038000 | 2022-05-17 3:52PM EDT | 38.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.39% |
| HAL220715C00039000 | 2022-05-17 3:52PM EDT | 39.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| HAL220715C00040000 | 2022-05-17 3:57PM EDT | 40.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| HAL220715C00041000 | 2022-05-17 3:51PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HAL220715C00042000 | 2022-05-17 3:34PM EDT | 42.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HAL220715C00043000 | 2022-05-17 1:21PM EDT | 43.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HAL220715C00044000 | 2022-05-17 2:53PM EDT | 44.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HAL220715C00045000 | 2022-05-17 2:14PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| HAL220715C00047000 | 2022-05-17 3:34PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HAL220715C00050000 | 2022-05-16 10:09AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HAL220715C00055000 | 2022-05-13 3:21PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220715P00015000 | 2022-04-07 10:55AM EDT | 15.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 120 | 80 | 103.91% |
| HAL220715P00016000 | 2022-04-26 11:39AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| HAL220715P00017000 | 2022-05-12 11:14AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| HAL220715P00018000 | 2022-05-17 10:26AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| HAL220715P00019000 | 2022-05-17 10:31AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| HAL220715P00020000 | 2022-04-20 11:47AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HAL220715P00021000 | 2022-04-20 11:46AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HAL220715P00022000 | 2022-05-06 3:54PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HAL220715P00023000 | 2022-04-21 10:34AM EDT | 23.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL220715P00024000 | 2022-05-16 10:20AM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| HAL220715P00025000 | 2022-05-16 1:31PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAL220715P00026000 | 2022-05-16 10:15AM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HAL220715P00027000 | 2022-05-13 1:17PM EDT | 27.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL220715P00028000 | 2022-05-17 3:34PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HAL220715P00029000 | 2022-05-17 3:45PM EDT | 29.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAL220715P00030000 | 2022-05-17 12:46PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| HAL220715P00031000 | 2022-05-17 11:41AM EDT | 31.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| HAL220715P00032000 | 2022-05-17 3:52PM EDT | 32.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| HAL220715P00033000 | 2022-05-17 3:34PM EDT | 33.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| HAL220715P00034000 | 2022-05-17 12:39PM EDT | 34.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HAL220715P00035000 | 2022-05-17 1:41PM EDT | 35.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| HAL220715P00036000 | 2022-05-17 3:46PM EDT | 36.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| HAL220715P00037000 | 2022-05-17 2:56PM EDT | 37.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| HAL220715P00038000 | 2022-05-17 3:04PM EDT | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HAL220715P00039000 | 2022-05-13 2:53PM EDT | 39.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HAL220715P00040000 | 2022-05-17 10:48AM EDT | 40.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220715P00041000 | 2022-05-10 11:58AM EDT | 41.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL220715P00042000 | 2022-05-05 3:27PM EDT | 42.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL220715P00043000 | 2022-05-04 3:58PM EDT | 43.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HAL220715P00044000 | 2022-04-22 3:10PM EDT | 44.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220715P00045000 | 2022-05-16 3:32PM EDT | 45.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220715P00047000 | 2022-05-10 1:42PM EDT | 47.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL220715P00050000 | 2022-04-19 2:18PM EDT | 50.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL220715P00055000 | 2022-04-18 2:58PM EDT | 55.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
