Australia markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.57+0.01 (+0.03%)
At close: 04:00PM EST
38.55 -0.02 (-0.05%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230421C000170002022-10-24 8:32AM EST17.0018.000.000.000.00-220.00%
HAL230421C000190002022-11-09 2:36PM EST19.0018.6014.2514.900.00-350.00%
HAL230421C000200002023-01-27 10:41AM EST20.0020.7518.5018.800.00-183971.88%
HAL230421C000210002022-11-09 1:40PM EST21.0017.1012.6012.900.00-1050.00%
HAL230421C000220002022-10-10 2:37PM EST22.009.3515.4515.750.00-240.00%
HAL230421C000230002022-12-07 10:48AM EST23.0014.0018.1518.400.00-112152.69%
HAL230421C000240002023-01-31 11:00AM EST24.0017.1914.5014.950.00-32460.74%
HAL230421C000250002023-01-31 10:13AM EST25.0015.6713.6514.050.00-13163.97%
HAL230421C000260002023-01-25 3:05PM EST26.0014.5312.6513.050.00-9311059.18%
HAL230421C000270002023-01-31 10:13AM EST27.0013.7711.7012.150.00-115057.81%
HAL230421C000280002023-02-03 1:01PM EST28.0010.7310.9011.15-2.35-17.97%117256.89%
HAL230421C000290002023-02-03 3:58PM EST29.0010.0010.0010.30-4.05-28.83%210656.06%
HAL230421C000300002023-02-03 3:06PM EST30.009.159.009.40+0.10+1.10%985052.54%
HAL230421C000310002023-02-03 11:26AM EST31.008.558.158.50-0.45-5.00%130450.78%
HAL230421C000320002023-02-01 9:41AM EST32.009.807.457.600.00-2038950.24%
HAL230421C000330002023-02-02 10:24AM EST33.006.906.656.800.00-1115850.42%
HAL230421C000340002023-02-02 2:33PM EST34.006.005.906.050.00-11,27349.34%
HAL230421C000350002023-02-03 3:08PM EST35.005.285.155.35-0.34-6.05%31,06248.49%
HAL230421C000360002023-02-03 11:50AM EST36.004.484.554.65-0.02-0.44%141546.97%
HAL230421C000370002023-02-01 2:13PM EST37.005.053.904.050.00-432846.36%
HAL230421C000380002023-02-03 3:26PM EST38.003.403.303.45+0.02+0.59%22189645.07%
HAL230421C000390002023-02-03 12:59PM EST39.002.702.842.94-0.18-6.25%82,22344.41%
HAL230421C000400002023-02-03 3:48PM EST40.002.312.382.46-0.14-5.71%702,13943.46%
HAL230421C000410002023-02-03 3:10PM EST41.001.991.992.06-0.01-0.50%5277042.97%
HAL230421C000420002023-02-03 1:11PM EST42.001.511.591.73-0.11-6.79%3553242.80%
HAL230421C000430002023-02-03 11:28AM EST43.001.401.311.43+0.03+2.19%147342.43%
HAL230421C000440002023-02-03 2:17PM EST44.001.101.071.180.00-261,97142.24%
HAL230421C000450002023-02-03 3:35PM EST45.000.900.860.95-0.04-4.26%379,80741.75%
HAL230421C000500002023-02-03 2:16PM EST50.000.350.270.36+0.05+16.67%101,22442.33%
HAL230421C000550002023-02-03 1:11PM EST55.000.130.010.20-0.07-35.00%425546.68%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230421P000150002023-01-31 1:54PM EST15.000.020.000.320.00-12,868112.31%
HAL230421P000170002023-02-01 1:45PM EST17.000.020.000.090.00-102,91780.86%
HAL230421P000180002023-01-25 10:55AM EST18.000.050.010.370.00-387095.51%
HAL230421P000190002023-01-18 1:51PM EST19.000.030.010.120.00-27974.61%
HAL230421P000200002023-01-25 11:37AM EST20.000.050.000.000.00-28725.00%
HAL230421P000210002022-12-30 2:01PM EST21.000.190.030.220.00-46872.46%
HAL230421P000220002023-01-12 9:37AM EST22.000.110.000.290.00-317169.43%
HAL230421P000230002023-02-03 10:00AM EST23.000.130.050.27+0.04+44.44%21,34665.82%
HAL230421P000240002023-01-30 9:30AM EST24.000.150.090.220.00-1013860.84%
HAL230421P000250002023-02-03 9:39AM EST25.000.170.120.26+0.07+70.00%529558.79%
HAL230421P000260002023-02-02 2:11PM EST26.000.210.150.310.00-1869856.54%
HAL230421P000270002023-02-02 11:02AM EST27.000.400.220.410.00-145156.15%
HAL230421P000280002023-02-01 9:58AM EST28.000.200.000.500.00-912058.50%
HAL230421P000290002023-02-02 12:10PM EST29.000.430.310.590.00-435051.95%
HAL230421P000300002023-02-02 3:47PM EST30.000.520.490.610.00-1433650.29%
HAL230421P000310002023-02-02 2:09PM EST31.000.650.630.730.00-11,79550.20%
HAL230421P000320002023-02-03 2:15PM EST32.000.840.790.89-0.01-1.18%54,21048.83%
HAL230421P000330002023-02-03 12:00PM EST33.001.020.981.140.00-12,02448.68%
HAL230421P000340002023-02-03 1:19PM EST34.001.351.201.28+0.19+16.38%21,01445.75%
HAL230421P000350002023-02-03 3:58PM EST35.001.511.481.55-0.04-2.58%411,00944.68%
HAL230421P000360002023-02-03 2:16PM EST36.001.851.791.86-0.05-2.63%281,48243.56%
HAL230421P000370002023-02-03 3:45PM EST37.002.252.172.23-0.04-1.75%4325942.68%
HAL230421P000380002023-02-03 2:42PM EST38.002.602.592.66+0.20+8.33%1631741.92%
HAL230421P000390002023-02-03 2:40PM EST39.003.153.053.20+0.22+7.51%2415041.99%
HAL230421P000400002023-02-03 2:37PM EST40.003.693.603.70-0.01-0.27%181,25840.77%
HAL230421P000410002023-02-02 2:01PM EST41.004.004.154.300.00-84340.21%
HAL230421P000420002023-02-01 10:46AM EST42.003.654.805.000.00-210540.41%
HAL230421P000430002023-01-25 11:32AM EST43.004.805.455.950.00-99243.85%
HAL230421P000440002023-02-03 10:10AM EST44.006.006.306.65+0.75+14.29%116842.92%
HAL230421P000450002023-02-03 11:28AM EST45.007.107.057.50-0.05-0.70%329143.90%
HAL230421P000500002023-02-03 11:53AM EST50.0011.6511.5011.80+0.60+5.43%19642.68%
HAL230421P000550002023-01-06 9:41AM EST55.0015.1516.3016.750.00-1151.66%