HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230616C00015000 | 2023-06-08 2:24PM EDT | 15.00 | 17.22 | 17.10 | 17.30 | +3.27 | +23.44% | 2 | 1 | 230.47% |
| HAL230616C00020000 | 2023-05-26 2:33PM EDT | 20.00 | 10.26 | 12.05 | 12.25 | 0.00 | - | 2 | 2 | 50.00% |
| HAL230616C00022000 | 2023-06-06 3:39PM EDT | 22.00 | 9.25 | 10.10 | 10.25 | 0.00 | - | 11 | 6 | 110.94% |
| HAL230616C00023000 | 2023-05-10 12:47PM EDT | 23.00 | 6.80 | 9.00 | 9.30 | 0.00 | - | 2 | 0 | 50.00% |
| HAL230616C00024000 | 2023-06-07 9:44AM EDT | 24.00 | 7.55 | 8.10 | 8.25 | 0.00 | - | 1 | 1 | 89.06% |
| HAL230616C00024500 | 2023-06-07 1:11PM EDT | 24.50 | 8.20 | 7.60 | 7.85 | 0.00 | - | 1 | 1 | 100.00% |
| HAL230616C00025000 | 2023-06-02 1:20PM EDT | 25.00 | 6.90 | 7.05 | 7.35 | 0.00 | - | 3 | 3 | 87.11% |
| HAL230616C00025500 | 2023-06-02 11:33AM EDT | 25.50 | 6.00 | 6.65 | 6.80 | 0.00 | - | 1 | 0 | 87.50% |
| HAL230616C00026000 | 2023-05-25 11:54AM EDT | 26.00 | 4.30 | 6.15 | 6.35 | 0.00 | - | 3 | 0 | 86.72% |
| HAL230616C00026500 | 2023-05-26 10:09AM EDT | 26.50 | 4.05 | 5.65 | 5.80 | 0.00 | - | 2 | 0 | 75.39% |
| HAL230616C00027000 | 2023-06-01 11:22AM EDT | 27.00 | 2.70 | 5.15 | 5.40 | 0.00 | - | 3 | 2 | 78.13% |
| HAL230616C00027500 | 2023-06-06 10:14AM EDT | 27.50 | 3.70 | 4.60 | 4.80 | 0.00 | - | 11 | 14 | 58.59% |
| HAL230616C00028000 | 2023-06-08 9:31AM EDT | 28.00 | 4.80 | 4.15 | 4.35 | +0.03 | +0.63% | 1 | 729 | 61.72% |
| HAL230616C00028500 | 2023-06-06 2:06PM EDT | 28.50 | 2.83 | 3.65 | 3.80 | 0.00 | - | 2 | 65 | 51.76% |
| HAL230616C00029000 | 2023-06-07 1:11PM EDT | 29.00 | 3.80 | 3.20 | 3.30 | 0.00 | - | 274 | 2,327 | 55.08% |
| HAL230616C00029500 | 2023-06-08 10:00AM EDT | 29.50 | 2.82 | 2.70 | 2.87 | -0.33 | -10.48% | 1 | 72 | 54.69% |
| HAL230616C00030000 | 2023-06-08 3:34PM EDT | 30.00 | 2.35 | 2.27 | 2.38 | -0.49 | -17.25% | 15 | 3,466 | 48.24% |
| HAL230616C00030500 | 2023-06-08 3:49PM EDT | 30.50 | 1.95 | 1.83 | 1.94 | -0.34 | -14.85% | 11 | 377 | 44.82% |
| HAL230616C00031000 | 2023-06-08 3:42PM EDT | 31.00 | 1.58 | 1.46 | 1.53 | -0.25 | -13.66% | 74 | 4,442 | 41.99% |
| HAL230616C00031500 | 2023-06-08 3:44PM EDT | 31.50 | 1.20 | 1.12 | 1.15 | -0.28 | -18.92% | 66 | 357 | 39.26% |
| HAL230616C00032000 | 2023-06-08 3:52PM EDT | 32.00 | 0.86 | 0.82 | 0.84 | -0.27 | -23.89% | 199 | 3,929 | 37.99% |
| HAL230616C00032500 | 2023-06-08 3:49PM EDT | 32.50 | 0.63 | 0.58 | 0.61 | -0.20 | -24.10% | 129 | 317 | 38.18% |
| HAL230616C00033000 | 2023-06-08 3:27PM EDT | 33.00 | 0.47 | 0.40 | 0.42 | -0.12 | -20.34% | 100 | 1,378 | 37.79% |
| HAL230616C00033500 | 2023-06-08 2:19PM EDT | 33.50 | 0.31 | 0.27 | 0.29 | -0.12 | -27.91% | 66 | 183 | 38.28% |
| HAL230616C00034000 | 2023-06-08 3:47PM EDT | 34.00 | 0.21 | 0.18 | 0.21 | -0.11 | -34.38% | 130 | 1,931 | 39.84% |
| HAL230616C00034500 | 2023-06-08 12:33PM EDT | 34.50 | 0.15 | 0.12 | 0.14 | -0.09 | -37.50% | 204 | 212 | 40.23% |
| HAL230616C00035000 | 2023-06-08 3:01PM EDT | 35.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 6 | 5,018 | 41.60% |
| HAL230616C00035500 | 2023-06-08 12:09PM EDT | 35.50 | 0.05 | 0.06 | 0.08 | -0.08 | -61.54% | 1 | 53 | 44.14% |
| HAL230616C00036000 | 2023-06-07 1:21PM EDT | 36.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 6 | 1,850 | 45.70% |
| HAL230616C00037000 | 2023-06-08 9:45AM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 24 | 1,177 | 50.00% |
| HAL230616C00038000 | 2023-06-07 2:14PM EDT | 38.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 452 | 51.56% |
| HAL230616C00039000 | 2023-06-08 9:36AM EDT | 39.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 13 | 160 | 57.81% |
| HAL230616C00040000 | 2023-06-08 10:56AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 1,321 | 62.50% |
| HAL230616C00041000 | 2023-06-05 2:41PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 149 | 67.97% |
| HAL230616C00042000 | 2023-06-02 9:57AM EDT | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 35 | 72 | 76.56% |
| HAL230616C00045000 | 2023-05-24 3:03PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 89.06% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230616P00015000 | 2023-05-17 3:02PM EDT | 15.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 2 | 9 | 325.00% |
| HAL230616P00020000 | 2023-06-06 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,534 | 128.13% |
| HAL230616P00021000 | 2023-05-31 2:49PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 115.63% |
| HAL230616P00022000 | 2023-06-07 11:02AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 195 | 104.69% |
| HAL230616P00023000 | 2023-06-01 11:31AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 293 | 93.75% |
| HAL230616P00024000 | 2023-06-07 2:00PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 579 | 82.81% |
| HAL230616P00024500 | 2023-05-23 2:24PM EDT | 24.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 10 | 77.34% |
| HAL230616P00025000 | 2023-06-05 10:21AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 612 | 62.50% |
| HAL230616P00025500 | 2023-06-08 12:31PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 146 | 59.38% |
| HAL230616P00026000 | 2023-06-08 10:57AM EDT | 26.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 1,921 | 64.84% |
| HAL230616P00026500 | 2023-06-08 11:20AM EDT | 26.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 167 | 60.16% |
| HAL230616P00027000 | 2023-06-08 3:39PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 3,698 | 54.69% |
| HAL230616P00027500 | 2023-06-08 12:27PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 57 | 51.56% |
| HAL230616P00028000 | 2023-06-08 2:11PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 18 | 2,328 | 50.78% |
| HAL230616P00028500 | 2023-06-08 3:57PM EDT | 28.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 188 | 47.27% |
| HAL230616P00029000 | 2023-06-08 3:56PM EDT | 29.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 28 | 9,300 | 45.12% |
| HAL230616P00029500 | 2023-06-08 3:49PM EDT | 29.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 30 | 475 | 41.80% |
| HAL230616P00030000 | 2023-06-08 12:12PM EDT | 30.00 | 0.18 | 0.12 | 0.14 | +0.06 | +50.00% | 12 | 6,324 | 40.63% |
| HAL230616P00030500 | 2023-06-08 2:24PM EDT | 30.50 | 0.19 | 0.18 | 0.21 | +0.03 | +18.75% | 362 | 761 | 39.26% |
| HAL230616P00031000 | 2023-06-08 3:57PM EDT | 31.00 | 0.29 | 0.29 | 0.31 | +0.03 | +11.54% | 104 | 1,448 | 37.89% |
| HAL230616P00031500 | 2023-06-08 3:59PM EDT | 31.50 | 0.44 | 0.43 | 0.45 | +0.07 | +18.92% | 196 | 1,087 | 36.62% |
| HAL230616P00032000 | 2023-06-08 3:40PM EDT | 32.00 | 0.61 | 0.62 | 0.65 | +0.09 | +17.31% | 652 | 2,439 | 35.94% |
| HAL230616P00032500 | 2023-06-08 3:02PM EDT | 32.50 | 0.84 | 0.89 | 0.91 | +0.10 | +13.51% | 48 | 259 | 35.65% |
| HAL230616P00033000 | 2023-06-08 3:17PM EDT | 33.00 | 1.15 | 1.21 | 1.23 | +0.17 | +17.35% | 68 | 2,502 | 35.65% |
| HAL230616P00033500 | 2023-06-08 3:51PM EDT | 33.50 | 1.55 | 1.55 | 1.63 | +0.18 | +13.14% | 10 | 23 | 37.70% |
| HAL230616P00034000 | 2023-06-08 2:44PM EDT | 34.00 | 1.82 | 1.95 | 2.03 | +0.18 | +10.98% | 4 | 1,049 | 37.70% |
| HAL230616P00034500 | 2023-06-08 12:45PM EDT | 34.50 | 2.39 | 2.39 | 2.52 | +0.32 | +15.46% | 1 | 15 | 42.77% |
| HAL230616P00035000 | 2023-06-08 1:26PM EDT | 35.00 | 2.75 | 2.84 | 2.98 | +0.24 | +9.56% | 5 | 1,343 | 44.73% |
| HAL230616P00035500 | 2023-06-07 3:01PM EDT | 35.50 | 3.25 | 3.30 | 3.45 | +0.27 | +9.06% | 1 | 2 | 46.48% |
| HAL230616P00036000 | 2023-06-06 9:31AM EDT | 36.00 | 5.55 | 3.80 | 3.95 | 0.00 | - | 1 | 363 | 51.37% |
| HAL230616P00037000 | 2023-06-08 1:35PM EDT | 37.00 | 4.70 | 4.70 | 4.90 | -1.20 | -20.34% | 1 | 69 | 52.34% |
| HAL230616P00038000 | 2023-06-07 10:06AM EDT | 38.00 | 6.13 | 5.65 | 5.90 | 0.00 | - | 2 | 0 | 60.16% |
| HAL230616P00039000 | 2023-05-17 10:21AM EDT | 39.00 | 10.85 | 6.70 | 6.90 | 0.00 | - | 2 | 0 | 67.19% |
| HAL230616P00040000 | 2023-05-17 10:34AM EDT | 40.00 | 11.80 | 7.65 | 7.90 | 0.00 | - | 1 | 0 | 74.22% |
| HAL230616P00041000 | 2023-05-11 1:01PM EDT | 41.00 | 12.40 | 8.70 | 8.90 | 0.00 | - | 2 | 0 | 81.25% |
| HAL230616P00042000 | 2023-05-18 12:36PM EDT | 42.00 | 12.95 | 9.70 | 9.90 | 0.00 | - | 14 | 0 | 87.50% |
| HAL230616P00045000 | 2023-06-08 2:24PM EDT | 45.00 | 12.73 | 12.75 | 12.90 | -2.97 | -18.92% | 2 | 0 | 105.47% |
© 2023 Yahoo. All rights reserved.