HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230721C00015000 | 2023-05-30 9:44AM EDT | 15.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL230721C00020000 | 2023-05-31 12:04PM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| HAL230721C00023000 | 2023-05-24 3:52PM EDT | 23.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 0.00% |
| HAL230721C00024000 | 2023-05-31 3:44PM EDT | 24.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| HAL230721C00025000 | 2023-06-02 2:04PM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| HAL230721C00026000 | 2023-06-05 3:20PM EDT | 26.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| HAL230721C00027000 | 2023-06-02 1:54PM EDT | 27.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| HAL230721C00028000 | 2023-06-06 2:01PM EDT | 28.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 850 | 0.00% |
| HAL230721C00029000 | 2023-06-06 3:26PM EDT | 29.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 0.00% |
| HAL230721C00030000 | 2023-06-06 3:37PM EDT | 30.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 3,391 | 0.00% |
| HAL230721C00031000 | 2023-06-06 3:03PM EDT | 31.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 84 | 813 | 0.00% |
| HAL230721C00032000 | 2023-06-06 3:24PM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 267 | 3,947 | 1.56% |
| HAL230721C00033000 | 2023-06-06 2:55PM EDT | 33.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 18 | 1,211 | 3.13% |
| HAL230721C00034000 | 2023-06-06 3:58PM EDT | 34.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 22 | 1,298 | 6.25% |
| HAL230721C00035000 | 2023-06-06 3:47PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 79 | 2,593 | 6.25% |
| HAL230721C00036000 | 2023-06-06 2:59PM EDT | 36.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 1,090 | 12.50% |
| HAL230721C00037000 | 2023-06-06 1:04PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 1,923 | 12.50% |
| HAL230721C00038000 | 2023-06-05 9:30AM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,744 | 12.50% |
| HAL230721C00039000 | 2023-06-06 10:26AM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 12.50% |
| HAL230721C00040000 | 2023-06-06 1:52PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 806 | 1,344 | 12.50% |
| HAL230721C00041000 | 2023-06-05 9:30AM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 25.00% |
| HAL230721C00042000 | 2023-06-01 3:04PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,203 | 25.00% |
| HAL230721C00043000 | 2023-06-05 10:00AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 25.00% |
| HAL230721C00044000 | 2023-05-30 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 25.00% |
| HAL230721C00045000 | 2023-06-06 12:43PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,425 | 25.00% |
| HAL230721C00046000 | 2023-05-02 3:20PM EDT | 46.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 60 | 2,178 | 51.56% |
| HAL230721C00047000 | 2023-06-01 10:23AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,259 | 25.00% |
| HAL230721C00050000 | 2023-05-30 1:52PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,449 | 25.00% |
| HAL230721C00055000 | 2023-06-05 10:31AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 974 | 25.00% |
| HAL230721C00060000 | 2023-05-26 11:14AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230721P00015000 | 2023-04-10 2:54PM EDT | 15.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 92.97% |
| HAL230721P00020000 | 2023-06-02 11:17AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 667 | 25.00% |
| HAL230721P00023000 | 2023-06-02 12:43PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 3,457 | 25.00% |
| HAL230721P00024000 | 2023-06-05 10:08AM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 353 | 25.00% |
| HAL230721P00025000 | 2023-06-06 1:04PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 2,347 | 12.50% |
| HAL230721P00026000 | 2023-06-06 10:51AM EDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 540 | 12.50% |
| HAL230721P00027000 | 2023-06-06 9:53AM EDT | 27.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 398 | 12.50% |
| HAL230721P00028000 | 2023-06-06 2:55PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 846 | 6.25% |
| HAL230721P00029000 | 2023-06-06 3:03PM EDT | 29.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 36 | 1,907 | 6.25% |
| HAL230721P00030000 | 2023-06-06 3:20PM EDT | 30.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 43 | 1,677 | 3.13% |
| HAL230721P00031000 | 2023-06-06 3:50PM EDT | 31.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3,050 | 3,834 | 0.78% |
| HAL230721P00032000 | 2023-06-05 1:33PM EDT | 32.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,027 | 3,035 | 0.00% |
| HAL230721P00033000 | 2023-06-06 11:57AM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,027 | 0.00% |
| HAL230721P00034000 | 2023-06-05 9:52AM EDT | 34.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,841 | 0.00% |
| HAL230721P00035000 | 2023-06-06 11:29AM EDT | 35.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 2,207 | 0.00% |
| HAL230721P00036000 | 2023-06-06 9:31AM EDT | 36.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 0.00% |
| HAL230721P00037000 | 2023-06-01 11:30AM EDT | 37.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 0.00% |
| HAL230721P00038000 | 2023-06-06 10:46AM EDT | 38.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,498 | 0.00% |
| HAL230721P00039000 | 2023-05-10 12:11PM EDT | 39.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| HAL230721P00040000 | 2023-06-01 11:26AM EDT | 40.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 40 | 139 | 0.00% |
| HAL230721P00041000 | 2023-05-18 12:17PM EDT | 41.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HAL230721P00042000 | 2023-05-31 9:45AM EDT | 42.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230721P00043000 | 2023-05-18 12:51PM EDT | 43.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HAL230721P00044000 | 2023-05-18 12:18PM EDT | 44.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL230721P00045000 | 2023-03-23 10:52AM EDT | 45.00 | 14.60 | 11.55 | 11.70 | 0.00 | - | 9 | 32 | 0.00% |
| HAL230721P00046000 | 2023-05-18 1:32PM EDT | 46.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL230721P00047000 | 2023-05-25 3:35PM EDT | 47.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230721P00050000 | 2023-05-18 12:16PM EDT | 50.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HAL230721P00055000 | 2023-01-10 1:01PM EDT | 55.00 | 15.26 | 17.40 | 17.55 | 0.00 | - | 2 | 5 | 0.00% |
| HAL230721P00060000 | 2023-02-02 11:06AM EDT | 60.00 | 20.90 | 20.80 | 21.40 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.