Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230721C00020000 | 2023-01-04 10:05AM EST | 20.00 | 18.50 | 19.15 | 19.50 | 0.00 | - | 1 | 54 | 78.42% |
| HAL230721C00025000 | 2022-12-13 10:00AM EST | 25.00 | 13.00 | 17.90 | 18.15 | 0.00 | - | 5 | 20 | 118.56% |
| HAL230721C00028000 | 2023-01-25 1:17PM EST | 28.00 | 13.30 | 11.60 | 11.85 | 0.00 | - | 2 | 21 | 52.30% |
| HAL230721C00029000 | 2023-01-24 10:09AM EST | 29.00 | 11.60 | 10.75 | 11.10 | 0.00 | - | 1 | 23 | 51.51% |
| HAL230721C00030000 | 2023-02-03 10:14AM EST | 30.00 | 10.70 | 9.95 | 10.25 | +0.70 | +7.00% | 1 | 79 | 50.05% |
| HAL230721C00031000 | 2023-01-23 1:23PM EST | 31.00 | 11.50 | 9.15 | 9.50 | 0.00 | - | 9 | 48 | 51.37% |
| HAL230721C00032000 | 2023-02-03 3:16PM EST | 32.00 | 8.60 | 8.45 | 8.75 | -0.20 | -2.27% | 3 | 33 | 50.22% |
| HAL230721C00033000 | 2023-02-01 10:31AM EST | 33.00 | 9.84 | 7.80 | 8.05 | 0.00 | - | 1 | 17 | 49.41% |
| HAL230721C00034000 | 2023-02-02 9:44AM EST | 34.00 | 8.44 | 7.05 | 7.35 | 0.00 | - | 1 | 45 | 48.29% |
| HAL230721C00035000 | 2023-02-03 9:47AM EST | 35.00 | 7.14 | 6.30 | 6.80 | +0.58 | +8.84% | 1 | 109 | 48.51% |
| HAL230721C00036000 | 2023-01-30 11:38AM EST | 36.00 | 7.40 | 5.80 | 6.05 | 0.00 | - | 1 | 119 | 46.30% |
| HAL230721C00037000 | 2023-02-03 11:30AM EST | 37.00 | 5.55 | 5.25 | 5.50 | -0.50 | -8.26% | 139 | 222 | 45.87% |
| HAL230721C00038000 | 2023-02-03 1:08PM EST | 38.00 | 4.58 | 4.75 | 4.95 | -0.19 | -3.98% | 5 | 1,161 | 45.14% |
| HAL230721C00039000 | 2023-02-03 12:01PM EST | 39.00 | 4.25 | 4.25 | 4.45 | -0.55 | -11.46% | 6 | 104 | 44.58% |
| HAL230721C00040000 | 2023-02-03 1:21PM EST | 40.00 | 3.50 | 3.70 | 3.95 | -0.41 | -10.49% | 22 | 479 | 43.70% |
| HAL230721C00041000 | 2023-02-03 1:33PM EST | 41.00 | 3.21 | 3.35 | 3.55 | -0.54 | -14.40% | 12 | 238 | 43.48% |
| HAL230721C00042000 | 2023-02-03 3:38PM EST | 42.00 | 3.00 | 2.90 | 3.15 | -0.15 | -4.76% | 48 | 269 | 42.97% |
| HAL230721C00043000 | 2023-02-03 2:13PM EST | 43.00 | 2.65 | 2.55 | 2.80 | -0.25 | -8.62% | 6 | 560 | 42.63% |
| HAL230721C00044000 | 2023-02-03 2:26PM EST | 44.00 | 2.28 | 2.24 | 2.47 | -0.32 | -12.31% | 20 | 147 | 42.21% |
| HAL230721C00045000 | 2023-02-03 2:44PM EST | 45.00 | 2.08 | 1.96 | 2.18 | +0.07 | +3.48% | 91 | 1,399 | 41.90% |
| HAL230721C00046000 | 2023-02-01 3:12PM EST | 46.00 | 2.61 | 1.70 | 1.93 | 0.00 | - | 21 | 2,312 | 41.72% |
| HAL230721C00047000 | 2023-02-03 11:38AM EST | 47.00 | 1.58 | 1.53 | 1.68 | 0.00 | - | 2 | 2,266 | 41.31% |
| HAL230721C00050000 | 2023-02-03 10:23AM EST | 50.00 | 1.20 | 0.97 | 1.16 | +0.12 | +11.11% | 40 | 808 | 41.16% |
| HAL230721C00055000 | 2023-02-03 1:09PM EST | 55.00 | 0.51 | 0.49 | 0.63 | -0.05 | -8.93% | 12 | 937 | 41.36% |
| HAL230721C00060000 | 2023-02-03 10:42AM EST | 60.00 | 0.35 | 0.24 | 0.39 | -0.04 | -10.26% | 1 | 77 | 42.87% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230721P00020000 | 2023-01-13 9:58AM EST | 20.00 | 0.24 | 0.00 | 0.27 | 0.00 | - | 1 | 620 | 53.22% |
| HAL230721P00025000 | 2023-02-02 3:44PM EST | 25.00 | 0.51 | 0.44 | 0.59 | 0.00 | - | 29 | 226 | 50.49% |
| HAL230721P00028000 | 2023-02-03 1:11PM EST | 28.00 | 0.92 | 0.83 | 0.99 | +0.02 | +2.22% | 5 | 259 | 49.41% |
| HAL230721P00029000 | 2023-02-03 2:23PM EST | 29.00 | 1.04 | 0.99 | 1.16 | -0.06 | -5.45% | 6 | 91 | 48.44% |
| HAL230721P00030000 | 2023-02-02 2:49PM EST | 30.00 | 1.26 | 1.18 | 1.39 | 0.00 | - | 93 | 398 | 48.02% |
| HAL230721P00031000 | 2023-02-02 1:26PM EST | 31.00 | 1.36 | 1.38 | 1.60 | 0.00 | - | 2 | 88 | 46.95% |
| HAL230721P00032000 | 2023-02-03 1:08PM EST | 32.00 | 1.75 | 1.59 | 1.85 | +0.23 | +15.13% | 4 | 60 | 46.09% |
| HAL230721P00033000 | 2023-02-03 1:08PM EST | 33.00 | 2.01 | 1.88 | 2.12 | +0.03 | +1.52% | 6 | 447 | 45.19% |
| HAL230721P00034000 | 2023-02-02 1:57PM EST | 34.00 | 2.16 | 2.20 | 2.31 | 0.00 | - | 113 | 1,361 | 43.04% |
| HAL230721P00035000 | 2023-02-03 9:30AM EST | 35.00 | 2.61 | 2.54 | 2.63 | +0.02 | +0.77% | 101 | 1,429 | 42.11% |
| HAL230721P00036000 | 2023-02-03 3:18PM EST | 36.00 | 2.98 | 2.86 | 3.00 | +0.74 | +33.04% | 5 | 48 | 41.38% |
| HAL230721P00037000 | 2023-02-03 1:08PM EST | 37.00 | 3.48 | 3.25 | 3.55 | +0.18 | +5.45% | 5 | 105 | 42.09% |
| HAL230721P00038000 | 2023-02-03 2:13PM EST | 38.00 | 3.83 | 3.70 | 3.85 | +0.03 | +0.79% | 10 | 3,330 | 39.98% |
| HAL230721P00039000 | 2023-01-31 10:25AM EST | 39.00 | 3.31 | 4.20 | 4.40 | 0.00 | - | 1 | 201 | 39.97% |
| HAL230721P00040000 | 2023-02-02 9:56AM EST | 40.00 | 4.38 | 4.75 | 4.95 | 0.00 | - | 23 | 410 | 39.60% |
| HAL230721P00041000 | 2023-02-02 2:26PM EST | 41.00 | 5.48 | 5.30 | 5.50 | 0.00 | - | 7 | 85 | 38.89% |
| HAL230721P00042000 | 2023-02-02 2:51PM EST | 42.00 | 6.10 | 5.90 | 6.05 | 0.00 | - | 5 | 68 | 37.82% |
| HAL230721P00043000 | 2023-01-25 1:04PM EST | 43.00 | 5.80 | 6.55 | 6.75 | 0.00 | - | 11 | 16 | 37.89% |
| HAL230721P00044000 | 2023-02-02 12:42PM EST | 44.00 | 6.95 | 7.20 | 7.55 | 0.00 | - | 1 | 41 | 38.67% |
| HAL230721P00045000 | 2023-02-02 9:30AM EST | 45.00 | 6.80 | 7.90 | 8.35 | 0.00 | - | 1 | 37 | 39.19% |
| HAL230721P00046000 | 2023-01-27 1:09PM EST | 46.00 | 7.35 | 8.70 | 9.00 | 0.00 | - | 1 | 339 | 37.82% |
| HAL230721P00047000 | 2023-01-25 11:07AM EST | 47.00 | 8.90 | 9.45 | 9.80 | 0.00 | - | 3 | 9 | 37.77% |
| HAL230721P00050000 | 2023-02-03 11:53AM EST | 50.00 | 12.09 | 11.95 | 12.35 | +0.39 | +3.33% | 1 | 14 | 37.94% |
| HAL230721P00055000 | 2023-01-10 12:01PM EST | 55.00 | 15.26 | 16.45 | 16.85 | 0.00 | - | 2 | 5 | 37.31% |
| HAL230721P00060000 | 2023-02-02 10:06AM EST | 60.00 | 20.90 | 21.25 | 21.70 | 0.00 | - | 2 | 1 | 39.75% |
© 2023 Yahoo. All rights reserved.
