HAL - Halliburton Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230721C000150002023-05-30 9:44AM EDT15.0014.400.000.000.00-110.00%
HAL230721C000200002023-05-31 12:04PM EDT20.008.800.000.000.00-2580.00%
HAL230721C000230002023-05-24 3:52PM EDT23.007.920.000.000.00-38410.00%
HAL230721C000240002023-05-31 3:44PM EDT24.004.950.000.000.00-2350.00%
HAL230721C000250002023-06-02 2:04PM EDT25.007.200.000.000.00-61320.00%
HAL230721C000260002023-06-05 3:20PM EDT26.005.530.000.000.00-12240.00%
HAL230721C000270002023-06-02 1:54PM EDT27.005.350.000.000.00-11900.00%
HAL230721C000280002023-06-06 2:01PM EDT28.003.850.000.000.00-108500.00%
HAL230721C000290002023-06-06 3:26PM EDT29.003.170.000.000.00-36090.00%
HAL230721C000300002023-06-06 3:37PM EDT30.002.540.000.000.00-63,3910.00%
HAL230721C000310002023-06-06 3:03PM EDT31.001.880.000.000.00-848130.00%
HAL230721C000320002023-06-06 3:24PM EDT32.001.400.000.000.00-2673,9471.56%
HAL230721C000330002023-06-06 2:55PM EDT33.000.980.000.000.00-181,2113.13%
HAL230721C000340002023-06-06 3:58PM EDT34.000.660.000.000.00-221,2986.25%
HAL230721C000350002023-06-06 3:47PM EDT35.000.480.000.000.00-792,5936.25%
HAL230721C000360002023-06-06 2:59PM EDT36.000.330.000.000.00-321,09012.50%
HAL230721C000370002023-06-06 1:04PM EDT37.000.220.000.000.00-101,92312.50%
HAL230721C000380002023-06-05 9:30AM EDT38.000.300.000.000.00-13,74412.50%
HAL230721C000390002023-06-06 10:26AM EDT39.000.120.000.000.00-186612.50%
HAL230721C000400002023-06-06 1:52PM EDT40.000.090.000.000.00-8061,34412.50%
HAL230721C000410002023-06-05 9:30AM EDT41.000.140.000.000.00-150025.00%
HAL230721C000420002023-06-01 3:04PM EDT42.000.090.000.000.00-22,20325.00%
HAL230721C000430002023-06-05 10:00AM EDT43.000.090.000.000.00-137925.00%
HAL230721C000440002023-05-30 9:30AM EDT44.000.050.000.000.00-323125.00%
HAL230721C000450002023-06-06 12:43PM EDT45.000.030.000.000.00-41,42525.00%
HAL230721C000460002023-05-02 3:20PM EDT46.000.060.030.050.00-602,17851.56%
HAL230721C000470002023-06-01 10:23AM EDT47.000.020.000.000.00-12,25925.00%
HAL230721C000500002023-05-30 1:52PM EDT50.000.010.000.000.00-12,44925.00%
HAL230721C000550002023-06-05 10:31AM EDT55.000.010.000.000.00-1097425.00%
HAL230721C000600002023-05-26 11:14AM EDT60.000.160.000.000.00-18250.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230721P000150002023-04-10 2:54PM EDT15.000.050.010.050.00-1292.97%
HAL230721P000200002023-06-02 11:17AM EDT20.000.050.000.000.00-266725.00%
HAL230721P000230002023-06-02 12:43PM EDT23.000.110.000.000.00-383,45725.00%
HAL230721P000240002023-06-05 10:08AM EDT24.000.150.000.000.00-435325.00%
HAL230721P000250002023-06-06 1:04PM EDT25.000.190.000.000.00-52,34712.50%
HAL230721P000260002023-06-06 10:51AM EDT26.000.290.000.000.00-554012.50%
HAL230721P000270002023-06-06 9:53AM EDT27.000.470.000.000.00-639812.50%
HAL230721P000280002023-06-06 2:55PM EDT28.000.550.000.000.00-138466.25%
HAL230721P000290002023-06-06 3:03PM EDT29.000.790.000.000.00-361,9076.25%
HAL230721P000300002023-06-06 3:20PM EDT30.001.090.000.000.00-431,6773.13%
HAL230721P000310002023-06-06 3:50PM EDT31.001.490.000.000.00-3,0503,8340.78%
HAL230721P000320002023-06-05 1:33PM EDT32.002.230.000.000.00-1,0273,0350.00%
HAL230721P000330002023-06-06 11:57AM EDT33.002.600.000.000.00-22,0270.00%
HAL230721P000340002023-06-05 9:52AM EDT34.003.110.000.000.00-31,8410.00%
HAL230721P000350002023-06-06 11:29AM EDT35.004.160.000.000.00-42,2070.00%
HAL230721P000360002023-06-06 9:31AM EDT36.005.700.000.000.00-12,2420.00%
HAL230721P000370002023-06-01 11:30AM EDT37.007.480.000.000.00-18910.00%
HAL230721P000380002023-06-06 10:46AM EDT38.006.850.000.000.00-13,4980.00%
HAL230721P000390002023-05-10 12:11PM EDT39.009.600.000.000.00-22970.00%
HAL230721P000400002023-06-01 11:26AM EDT40.0010.530.000.000.00-401390.00%
HAL230721P000410002023-05-18 12:17PM EDT41.0012.100.000.000.00-190.00%
HAL230721P000420002023-05-31 9:45AM EDT42.0013.150.000.000.00-100.00%
HAL230721P000430002023-05-18 12:51PM EDT43.0013.950.000.000.00-120.00%
HAL230721P000440002023-05-18 12:18PM EDT44.0015.050.000.000.00-600.00%
HAL230721P000450002023-03-23 10:52AM EDT45.0014.6011.5511.700.00-9320.00%
HAL230721P000460002023-05-18 1:32PM EDT46.0016.900.000.000.00-400.00%
HAL230721P000470002023-05-25 3:35PM EDT47.0016.900.000.000.00-100.00%
HAL230721P000500002023-05-18 12:16PM EDT50.0021.050.000.000.00-340.00%
HAL230721P000550002023-01-10 1:01PM EDT55.0015.2617.4017.550.00-250.00%
HAL230721P000600002023-02-02 11:06AM EDT60.0020.9020.8021.400.00-210.00%