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 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230721C000200002023-01-04 10:05AM EST20.0018.5019.1519.500.00-15478.42%
HAL230721C000250002022-12-13 10:00AM EST25.0013.0017.9018.150.00-520118.56%
HAL230721C000280002023-01-25 1:17PM EST28.0013.3011.6011.850.00-22152.30%
HAL230721C000290002023-01-24 10:09AM EST29.0011.6010.7511.100.00-12351.51%
HAL230721C000300002023-02-03 10:14AM EST30.0010.709.9510.25+0.70+7.00%17950.05%
HAL230721C000310002023-01-23 1:23PM EST31.0011.509.159.500.00-94851.37%
HAL230721C000320002023-02-03 3:16PM EST32.008.608.458.75-0.20-2.27%33350.22%
HAL230721C000330002023-02-01 10:31AM EST33.009.847.808.050.00-11749.41%
HAL230721C000340002023-02-02 9:44AM EST34.008.447.057.350.00-14548.29%
HAL230721C000350002023-02-03 9:47AM EST35.007.146.306.80+0.58+8.84%110948.51%
HAL230721C000360002023-01-30 11:38AM EST36.007.405.806.050.00-111946.30%
HAL230721C000370002023-02-03 11:30AM EST37.005.555.255.50-0.50-8.26%13922245.87%
HAL230721C000380002023-02-03 1:08PM EST38.004.584.754.95-0.19-3.98%51,16145.14%
HAL230721C000390002023-02-03 12:01PM EST39.004.254.254.45-0.55-11.46%610444.58%
HAL230721C000400002023-02-03 1:21PM EST40.003.503.703.95-0.41-10.49%2247943.70%
HAL230721C000410002023-02-03 1:33PM EST41.003.213.353.55-0.54-14.40%1223843.48%
HAL230721C000420002023-02-03 3:38PM EST42.003.002.903.15-0.15-4.76%4826942.97%
HAL230721C000430002023-02-03 2:13PM EST43.002.652.552.80-0.25-8.62%656042.63%
HAL230721C000440002023-02-03 2:26PM EST44.002.282.242.47-0.32-12.31%2014742.21%
HAL230721C000450002023-02-03 2:44PM EST45.002.081.962.18+0.07+3.48%911,39941.90%
HAL230721C000460002023-02-01 3:12PM EST46.002.611.701.930.00-212,31241.72%
HAL230721C000470002023-02-03 11:38AM EST47.001.581.531.680.00-22,26641.31%
HAL230721C000500002023-02-03 10:23AM EST50.001.200.971.16+0.12+11.11%4080841.16%
HAL230721C000550002023-02-03 1:09PM EST55.000.510.490.63-0.05-8.93%1293741.36%
HAL230721C000600002023-02-03 10:42AM EST60.000.350.240.39-0.04-10.26%17742.87%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230721P000200002023-01-13 9:58AM EST20.000.240.000.270.00-162053.22%
HAL230721P000250002023-02-02 3:44PM EST25.000.510.440.590.00-2922650.49%
HAL230721P000280002023-02-03 1:11PM EST28.000.920.830.99+0.02+2.22%525949.41%
HAL230721P000290002023-02-03 2:23PM EST29.001.040.991.16-0.06-5.45%69148.44%
HAL230721P000300002023-02-02 2:49PM EST30.001.261.181.390.00-9339848.02%
HAL230721P000310002023-02-02 1:26PM EST31.001.361.381.600.00-28846.95%
HAL230721P000320002023-02-03 1:08PM EST32.001.751.591.85+0.23+15.13%46046.09%
HAL230721P000330002023-02-03 1:08PM EST33.002.011.882.12+0.03+1.52%644745.19%
HAL230721P000340002023-02-02 1:57PM EST34.002.162.202.310.00-1131,36143.04%
HAL230721P000350002023-02-03 9:30AM EST35.002.612.542.63+0.02+0.77%1011,42942.11%
HAL230721P000360002023-02-03 3:18PM EST36.002.982.863.00+0.74+33.04%54841.38%
HAL230721P000370002023-02-03 1:08PM EST37.003.483.253.55+0.18+5.45%510542.09%
HAL230721P000380002023-02-03 2:13PM EST38.003.833.703.85+0.03+0.79%103,33039.98%
HAL230721P000390002023-01-31 10:25AM EST39.003.314.204.400.00-120139.97%
HAL230721P000400002023-02-02 9:56AM EST40.004.384.754.950.00-2341039.60%
HAL230721P000410002023-02-02 2:26PM EST41.005.485.305.500.00-78538.89%
HAL230721P000420002023-02-02 2:51PM EST42.006.105.906.050.00-56837.82%
HAL230721P000430002023-01-25 1:04PM EST43.005.806.556.750.00-111637.89%
HAL230721P000440002023-02-02 12:42PM EST44.006.957.207.550.00-14138.67%
HAL230721P000450002023-02-02 9:30AM EST45.006.807.908.350.00-13739.19%
HAL230721P000460002023-01-27 1:09PM EST46.007.358.709.000.00-133937.82%
HAL230721P000470002023-01-25 11:07AM EST47.008.909.459.800.00-3937.77%
HAL230721P000500002023-02-03 11:53AM EST50.0012.0911.9512.35+0.39+3.33%11437.94%
HAL230721P000550002023-01-10 12:01PM EST55.0015.2616.4516.850.00-2537.31%
HAL230721P000600002023-02-02 10:06AM EST60.0020.9021.2521.700.00-2139.75%