Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230421C00017000 | 2022-10-24 8:32AM EST | 17.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HAL230421C00019000 | 2022-11-09 2:36PM EST | 19.00 | 18.60 | 14.25 | 14.90 | 0.00 | - | 3 | 5 | 0.00% |
| HAL230421C00020000 | 2023-01-27 10:41AM EST | 20.00 | 20.75 | 18.50 | 18.80 | 0.00 | - | 18 | 39 | 71.88% |
| HAL230421C00021000 | 2022-11-09 1:40PM EST | 21.00 | 17.10 | 12.60 | 12.90 | 0.00 | - | 10 | 5 | 0.00% |
| HAL230421C00022000 | 2022-10-10 2:37PM EST | 22.00 | 9.35 | 15.45 | 15.75 | 0.00 | - | 2 | 4 | 0.00% |
| HAL230421C00023000 | 2022-12-07 10:48AM EST | 23.00 | 14.00 | 18.15 | 18.40 | 0.00 | - | 1 | 12 | 152.69% |
| HAL230421C00024000 | 2023-01-31 11:00AM EST | 24.00 | 17.19 | 14.50 | 14.95 | 0.00 | - | 3 | 24 | 60.74% |
| HAL230421C00025000 | 2023-01-31 10:13AM EST | 25.00 | 15.67 | 13.65 | 14.05 | 0.00 | - | 1 | 31 | 63.97% |
| HAL230421C00026000 | 2023-01-25 3:05PM EST | 26.00 | 14.53 | 12.65 | 13.05 | 0.00 | - | 93 | 110 | 59.18% |
| HAL230421C00027000 | 2023-01-31 10:13AM EST | 27.00 | 13.77 | 11.70 | 12.15 | 0.00 | - | 1 | 150 | 57.81% |
| HAL230421C00028000 | 2023-02-03 1:01PM EST | 28.00 | 10.73 | 10.90 | 11.15 | -2.35 | -17.97% | 1 | 172 | 56.89% |
| HAL230421C00029000 | 2023-02-03 3:58PM EST | 29.00 | 10.00 | 10.00 | 10.30 | -4.05 | -28.83% | 2 | 106 | 56.06% |
| HAL230421C00030000 | 2023-02-03 3:06PM EST | 30.00 | 9.15 | 9.00 | 9.40 | +0.10 | +1.10% | 9 | 850 | 52.54% |
| HAL230421C00031000 | 2023-02-03 11:26AM EST | 31.00 | 8.55 | 8.15 | 8.50 | -0.45 | -5.00% | 1 | 304 | 50.78% |
| HAL230421C00032000 | 2023-02-01 9:41AM EST | 32.00 | 9.80 | 7.45 | 7.60 | 0.00 | - | 20 | 389 | 50.24% |
| HAL230421C00033000 | 2023-02-02 10:24AM EST | 33.00 | 6.90 | 6.65 | 6.80 | 0.00 | - | 11 | 158 | 50.42% |
| HAL230421C00034000 | 2023-02-02 2:33PM EST | 34.00 | 6.00 | 5.90 | 6.05 | 0.00 | - | 1 | 1,273 | 49.34% |
| HAL230421C00035000 | 2023-02-03 3:08PM EST | 35.00 | 5.28 | 5.15 | 5.35 | -0.34 | -6.05% | 3 | 1,062 | 48.49% |
| HAL230421C00036000 | 2023-02-03 11:50AM EST | 36.00 | 4.48 | 4.55 | 4.65 | -0.02 | -0.44% | 1 | 415 | 46.97% |
| HAL230421C00037000 | 2023-02-01 2:13PM EST | 37.00 | 5.05 | 3.90 | 4.05 | 0.00 | - | 4 | 328 | 46.36% |
| HAL230421C00038000 | 2023-02-03 3:26PM EST | 38.00 | 3.40 | 3.30 | 3.45 | +0.02 | +0.59% | 221 | 896 | 45.07% |
| HAL230421C00039000 | 2023-02-03 12:59PM EST | 39.00 | 2.70 | 2.84 | 2.94 | -0.18 | -6.25% | 8 | 2,223 | 44.41% |
| HAL230421C00040000 | 2023-02-03 3:48PM EST | 40.00 | 2.31 | 2.38 | 2.46 | -0.14 | -5.71% | 70 | 2,139 | 43.46% |
| HAL230421C00041000 | 2023-02-03 3:10PM EST | 41.00 | 1.99 | 1.99 | 2.06 | -0.01 | -0.50% | 52 | 770 | 42.97% |
| HAL230421C00042000 | 2023-02-03 1:11PM EST | 42.00 | 1.51 | 1.59 | 1.73 | -0.11 | -6.79% | 35 | 532 | 42.80% |
| HAL230421C00043000 | 2023-02-03 11:28AM EST | 43.00 | 1.40 | 1.31 | 1.43 | +0.03 | +2.19% | 1 | 473 | 42.43% |
| HAL230421C00044000 | 2023-02-03 2:17PM EST | 44.00 | 1.10 | 1.07 | 1.18 | 0.00 | - | 26 | 1,971 | 42.24% |
| HAL230421C00045000 | 2023-02-03 3:35PM EST | 45.00 | 0.90 | 0.86 | 0.95 | -0.04 | -4.26% | 37 | 9,807 | 41.75% |
| HAL230421C00050000 | 2023-02-03 2:16PM EST | 50.00 | 0.35 | 0.27 | 0.36 | +0.05 | +16.67% | 10 | 1,224 | 42.33% |
| HAL230421C00055000 | 2023-02-03 1:11PM EST | 55.00 | 0.13 | 0.01 | 0.20 | -0.07 | -35.00% | 4 | 255 | 46.68% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230421P00015000 | 2023-01-31 1:54PM EST | 15.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 2,868 | 112.31% |
| HAL230421P00017000 | 2023-02-01 1:45PM EST | 17.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 2,917 | 80.86% |
| HAL230421P00018000 | 2023-01-25 10:55AM EST | 18.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 38 | 70 | 95.51% |
| HAL230421P00019000 | 2023-01-18 1:51PM EST | 19.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 79 | 74.61% |
| HAL230421P00020000 | 2023-01-25 11:37AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| HAL230421P00021000 | 2022-12-30 2:01PM EST | 21.00 | 0.19 | 0.03 | 0.22 | 0.00 | - | 4 | 68 | 72.46% |
| HAL230421P00022000 | 2023-01-12 9:37AM EST | 22.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 3 | 171 | 69.43% |
| HAL230421P00023000 | 2023-02-03 10:00AM EST | 23.00 | 0.13 | 0.05 | 0.27 | +0.04 | +44.44% | 2 | 1,346 | 65.82% |
| HAL230421P00024000 | 2023-01-30 9:30AM EST | 24.00 | 0.15 | 0.09 | 0.22 | 0.00 | - | 10 | 138 | 60.84% |
| HAL230421P00025000 | 2023-02-03 9:39AM EST | 25.00 | 0.17 | 0.12 | 0.26 | +0.07 | +70.00% | 5 | 295 | 58.79% |
| HAL230421P00026000 | 2023-02-02 2:11PM EST | 26.00 | 0.21 | 0.15 | 0.31 | 0.00 | - | 18 | 698 | 56.54% |
| HAL230421P00027000 | 2023-02-02 11:02AM EST | 27.00 | 0.40 | 0.22 | 0.41 | 0.00 | - | 1 | 451 | 56.15% |
| HAL230421P00028000 | 2023-02-01 9:58AM EST | 28.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 9 | 120 | 58.50% |
| HAL230421P00029000 | 2023-02-02 12:10PM EST | 29.00 | 0.43 | 0.31 | 0.59 | 0.00 | - | 4 | 350 | 51.95% |
| HAL230421P00030000 | 2023-02-02 3:47PM EST | 30.00 | 0.52 | 0.49 | 0.61 | 0.00 | - | 14 | 336 | 50.29% |
| HAL230421P00031000 | 2023-02-02 2:09PM EST | 31.00 | 0.65 | 0.63 | 0.73 | 0.00 | - | 1 | 1,795 | 50.20% |
| HAL230421P00032000 | 2023-02-03 2:15PM EST | 32.00 | 0.84 | 0.79 | 0.89 | -0.01 | -1.18% | 5 | 4,210 | 48.83% |
| HAL230421P00033000 | 2023-02-03 12:00PM EST | 33.00 | 1.02 | 0.98 | 1.14 | 0.00 | - | 1 | 2,024 | 48.68% |
| HAL230421P00034000 | 2023-02-03 1:19PM EST | 34.00 | 1.35 | 1.20 | 1.28 | +0.19 | +16.38% | 2 | 1,014 | 45.75% |
| HAL230421P00035000 | 2023-02-03 3:58PM EST | 35.00 | 1.51 | 1.48 | 1.55 | -0.04 | -2.58% | 41 | 1,009 | 44.68% |
| HAL230421P00036000 | 2023-02-03 2:16PM EST | 36.00 | 1.85 | 1.79 | 1.86 | -0.05 | -2.63% | 28 | 1,482 | 43.56% |
| HAL230421P00037000 | 2023-02-03 3:45PM EST | 37.00 | 2.25 | 2.17 | 2.23 | -0.04 | -1.75% | 43 | 259 | 42.68% |
| HAL230421P00038000 | 2023-02-03 2:42PM EST | 38.00 | 2.60 | 2.59 | 2.66 | +0.20 | +8.33% | 16 | 317 | 41.92% |
| HAL230421P00039000 | 2023-02-03 2:40PM EST | 39.00 | 3.15 | 3.05 | 3.20 | +0.22 | +7.51% | 24 | 150 | 41.99% |
| HAL230421P00040000 | 2023-02-03 2:37PM EST | 40.00 | 3.69 | 3.60 | 3.70 | -0.01 | -0.27% | 18 | 1,258 | 40.77% |
| HAL230421P00041000 | 2023-02-02 2:01PM EST | 41.00 | 4.00 | 4.15 | 4.30 | 0.00 | - | 8 | 43 | 40.21% |
| HAL230421P00042000 | 2023-02-01 10:46AM EST | 42.00 | 3.65 | 4.80 | 5.00 | 0.00 | - | 2 | 105 | 40.41% |
| HAL230421P00043000 | 2023-01-25 11:32AM EST | 43.00 | 4.80 | 5.45 | 5.95 | 0.00 | - | 9 | 92 | 43.85% |
| HAL230421P00044000 | 2023-02-03 10:10AM EST | 44.00 | 6.00 | 6.30 | 6.65 | +0.75 | +14.29% | 1 | 168 | 42.92% |
| HAL230421P00045000 | 2023-02-03 11:28AM EST | 45.00 | 7.10 | 7.05 | 7.50 | -0.05 | -0.70% | 3 | 291 | 43.90% |
| HAL230421P00050000 | 2023-02-03 11:53AM EST | 50.00 | 11.65 | 11.50 | 11.80 | +0.60 | +5.43% | 1 | 96 | 42.68% |
| HAL230421P00055000 | 2023-01-06 9:41AM EST | 55.00 | 15.15 | 16.30 | 16.75 | 0.00 | - | 1 | 1 | 51.66% |
© 2023 Yahoo. All rights reserved.
