Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.56-2.28 (-5.58%)
At close: 04:00PM EST
38.73 +0.17 (+0.44%)
Pre-market: 09:24AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230217C000200002023-01-24 10:28AM EST20.0019.650.000.000.00-3130.00%
HAL230217C000250002023-02-02 10:25AM EST25.0013.700.000.000.00-1110.00%
HAL230217C000290002023-01-27 10:16AM EST29.0012.160.000.000.00-1110.00%
HAL230217C000300002023-02-02 9:52AM EST30.009.700.000.000.00-11840.00%
HAL230217C000310002023-01-31 3:26PM EST31.009.910.000.000.00-21090.00%
HAL230217C000320002023-02-02 2:26PM EST32.006.640.000.000.00-1110.00%
HAL230217C000330002023-01-26 1:24PM EST33.007.350.000.000.00-111700.00%
HAL230217C000340002023-02-02 1:32PM EST34.005.230.000.000.00-3570.00%
HAL230217C000350002023-02-02 12:11PM EST35.004.520.000.000.00-37590.00%
HAL230217C000355002023-01-24 1:15PM EST35.504.970.000.000.00--00.00%
HAL230217C000360002023-01-27 10:48AM EST36.004.840.000.000.00-1600.00%
HAL230217C000365002023-02-02 2:28PM EST36.502.700.000.000.00-2830.00%
HAL230217C000370002023-02-02 2:57PM EST37.002.460.000.000.00-62280.00%
HAL230217C000375002023-02-02 3:16PM EST37.502.050.000.000.00-560.00%
HAL230217C000380002023-02-02 3:39PM EST38.001.640.000.000.00-464290.00%
HAL230217C000385002023-02-02 3:05PM EST38.501.510.000.000.00-15490.00%
HAL230217C000390002023-02-02 3:59PM EST39.001.190.000.000.00-1,1471,3211.56%
HAL230217C000395002023-02-02 3:12PM EST39.501.000.000.000.00-721983.13%
HAL230217C000400002023-02-02 3:40PM EST40.000.750.000.000.00-3602,6236.25%
HAL230217C000405002023-02-02 1:32PM EST40.500.740.000.000.00-304086.25%
HAL230217C000410002023-02-02 3:21PM EST41.000.500.000.000.00-1,0982,6556.25%
HAL230217C000415002023-02-02 2:38PM EST41.500.430.000.000.00-42575412.50%
HAL230217C000420002023-02-02 3:36PM EST42.000.320.000.000.00-8662,39512.50%
HAL230217C000425002023-02-02 12:40PM EST42.500.300.000.000.00-138612.50%
HAL230217C000430002023-02-02 3:29PM EST43.000.190.000.000.00-6096712.50%
HAL230217C000435002023-02-02 3:48PM EST43.500.160.000.000.00-725812.50%
HAL230217C000440002023-02-02 3:03PM EST44.000.150.000.000.00-1673912.50%
HAL230217C000445002023-02-02 3:52PM EST44.500.100.000.000.00-568912.50%
HAL230217C000450002023-02-02 3:55PM EST45.000.070.000.000.00-1674,51825.00%
HAL230217C000455002023-02-02 3:51PM EST45.500.070.000.000.00-5228625.00%
HAL230217C000460002023-01-30 10:34AM EST46.000.150.000.000.00-110225.00%
HAL230217C000465002023-01-31 10:53AM EST46.500.120.000.000.00-201,29125.00%
HAL230217C000470002023-01-31 1:57PM EST47.000.090.000.000.00-136625.00%
HAL230217C000480002023-02-01 1:42PM EST48.000.040.000.000.00-84925.00%
HAL230217C000490002023-01-31 12:19PM EST49.000.030.000.000.00-102225.00%
HAL230217C000500002023-02-02 9:55AM EST50.000.020.000.000.00-340025.00%
HAL230217C000550002023-02-02 9:55AM EST55.000.020.000.000.00-15950.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230217P000200002023-01-24 12:28PM EST20.000.010.000.000.00-1650.00%
HAL230217P000250002023-01-24 1:30PM EST25.000.020.000.000.00-19450.00%
HAL230217P000290002023-02-01 1:10PM EST29.000.020.000.000.00-38625.00%
HAL230217P000300002023-02-02 3:57PM EST30.000.040.000.000.00-31,33525.00%
HAL230217P000310002023-02-01 11:33AM EST31.000.020.000.000.00-145725.00%
HAL230217P000320002023-02-02 2:35PM EST32.000.090.000.000.00-39254925.00%
HAL230217P000330002023-02-02 2:35PM EST33.000.140.000.000.00-51,94025.00%
HAL230217P000340002023-02-02 3:46PM EST34.000.200.000.000.00-1322512.50%
HAL230217P000350002023-02-02 3:37PM EST35.000.330.000.000.00-1333,55112.50%
HAL230217P000355002023-02-02 1:35PM EST35.500.320.000.000.00-205212.50%
HAL230217P000360002023-02-02 3:29PM EST36.000.510.000.000.00-1681,02712.50%
HAL230217P000365002023-02-02 2:53PM EST36.500.670.000.000.00-591326.25%
HAL230217P000370002023-02-02 3:37PM EST37.000.780.000.000.00-9271,3376.25%
HAL230217P000375002023-02-02 3:38PM EST37.500.910.000.000.00-8963.13%
HAL230217P000380002023-02-02 3:47PM EST38.001.090.000.000.00-1001,9393.13%
HAL230217P000385002023-02-02 3:43PM EST38.501.350.000.000.00-472660.39%
HAL230217P000390002023-02-02 3:46PM EST39.001.590.000.000.00-1361,4930.00%
HAL230217P000395002023-02-02 3:41PM EST39.501.940.000.000.00-281960.00%
HAL230217P000400002023-02-02 3:33PM EST40.002.280.000.000.00-361,5790.00%
HAL230217P000405002023-02-02 2:18PM EST40.502.580.000.000.00-666720.00%
HAL230217P000410002023-02-02 3:41PM EST41.003.050.000.000.00-186790.00%
HAL230217P000415002023-02-01 1:40PM EST41.502.200.000.000.00-31280.00%
HAL230217P000420002023-02-02 2:03PM EST42.003.450.000.000.00-51,6220.00%
HAL230217P000425002023-01-26 10:23AM EST42.502.940.000.000.00--110.00%
HAL230217P000430002023-01-31 3:46PM EST43.002.510.000.000.00-91140.00%
HAL230217P000435002023-01-30 11:11AM EST43.503.000.000.000.00-2400.00%
HAL230217P000440002023-01-31 3:46PM EST44.003.250.000.000.00-6280.00%
HAL230217P000450002023-02-02 9:48AM EST45.005.150.000.000.00-2390.00%
HAL230217P000455002023-01-24 9:47AM EST45.505.050.000.000.00--20.00%
HAL230217P000490002023-01-23 11:21AM EST49.008.300.000.000.00--00.00%
HAL230217P000500002023-01-24 3:04PM EST50.0010.200.000.000.00-300.00%