Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.63-0.13 (-0.32%)
At close: 04:00PM EDT
40.60 -0.03 (-0.07%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231020C000150002023-06-23 11:28AM EDT15.0015.9021.9522.150.00-2120.00%
HAL231020C000200002023-09-21 12:02PM EDT20.0020.9420.6520.800.00-253130.47%
HAL231020C000230002023-07-21 10:56AM EDT23.0014.1016.4016.700.00-2170.00%
HAL231020C000240002023-09-06 10:00AM EDT24.0017.0516.7016.950.00-3259114.06%
HAL231020C000250002023-08-18 9:36AM EDT25.0013.9217.1017.350.00-277190.63%
HAL231020C000260002023-07-06 3:40PM EDT26.007.7613.7513.850.00-12640.00%
HAL231020C000270002023-08-11 1:22PM EDT27.0013.7514.4514.600.00-3299137.11%
HAL231020C000280002023-09-15 3:28PM EDT28.0014.5212.6012.850.00-117274.02%
HAL231020C000290002023-07-27 10:05AM EDT29.009.509.259.500.00-12590.00%
HAL231020C000300002023-09-15 9:59AM EDT30.0012.4210.7510.900.00-12,35572.07%
HAL231020C000310002023-09-22 1:37PM EDT31.0010.089.709.90+0.06+0.60%101,25563.67%
HAL231020C000320002023-09-21 3:45PM EDT32.009.008.808.900.00-149661.23%
HAL231020C000330002023-09-21 12:02PM EDT33.008.107.807.950.00-286456.54%
HAL231020C000340002023-09-21 2:19PM EDT34.007.356.806.95+0.22+3.09%244650.20%
HAL231020C000350002023-09-22 3:42PM EDT35.006.105.906.00+0.10+1.67%32,15049.81%
HAL231020C000360002023-09-22 1:11PM EDT36.005.234.955.10+0.23+4.60%1061846.88%
HAL231020C000370002023-09-21 1:15PM EDT37.004.554.054.200.00-51,44943.07%
HAL231020C000380002023-09-22 2:46PM EDT38.003.403.253.35+0.05+1.49%11,90839.75%
HAL231020C000390002023-09-22 1:48PM EDT39.002.702.522.58-0.07-2.53%42,82837.26%
HAL231020C000400002023-09-22 1:26PM EDT40.001.991.871.89+0.04+2.05%87,49634.91%
HAL231020C000410002023-09-22 3:05PM EDT41.001.421.321.350.00-1251,86233.89%
HAL231020C000420002023-09-22 3:56PM EDT42.000.930.900.92+0.03+3.33%142,62833.01%
HAL231020C000430002023-09-22 3:30PM EDT43.000.650.580.60+0.04+6.56%312,49432.37%
HAL231020C000440002023-09-22 3:58PM EDT44.000.370.360.38-0.04-9.76%451,16732.13%
HAL231020C000450002023-09-22 11:43AM EDT45.000.250.220.240.00-271,95032.23%
HAL231020C000460002023-09-22 2:56PM EDT46.000.140.130.14-0.01-6.67%52,03332.03%
HAL231020C000470002023-09-22 12:17PM EDT47.000.090.080.090.00-34,83132.62%
HAL231020C000500002023-09-22 10:04AM EDT50.000.030.020.030.00-1029935.94%
HAL231020C000550002023-09-22 2:11PM EDT55.000.010.010.020.00-1621746.88%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231020P000150002023-07-17 3:56PM EDT15.000.020.000.060.00-343151.56%
HAL231020P000200002023-09-18 1:01PM EDT20.000.010.000.010.00-516790.63%
HAL231020P000230002023-09-13 9:30AM EDT23.000.080.000.020.00-103,54379.69%
HAL231020P000240002023-09-22 2:57PM EDT24.000.010.000.02-0.01-50.00%7098773.44%
HAL231020P000250002023-09-18 12:30PM EDT25.000.020.000.030.00-32,38771.88%
HAL231020P000260002023-09-19 9:47AM EDT26.000.020.020.030.00-203,09771.09%
HAL231020P000270002023-09-21 3:11PM EDT27.000.020.020.030.00-36,46165.63%
HAL231020P000280002023-09-21 10:41AM EDT28.000.040.030.040.00-34,65963.28%
HAL231020P000290002023-09-15 3:03PM EDT29.000.040.030.040.00-85,22257.81%
HAL231020P000300002023-09-21 2:06PM EDT30.000.040.030.050.00-12,08953.91%
HAL231020P000310002023-09-21 3:55PM EDT31.000.070.050.060.00-105,62551.17%
HAL231020P000320002023-09-20 12:18PM EDT32.000.060.060.070.00-21,73248.05%
HAL231020P000330002023-09-19 9:30AM EDT33.000.050.080.090.00-167444.92%
HAL231020P000340002023-09-21 3:23PM EDT34.000.120.100.120.00-1068842.19%
HAL231020P000350002023-09-22 2:03PM EDT35.000.150.150.17+0.03+25.00%131,69939.84%
HAL231020P000360002023-09-22 2:01PM EDT36.000.200.220.24-0.02-9.09%111,52737.50%
HAL231020P000370002023-09-22 11:42AM EDT37.000.290.330.35-0.01-3.33%32,31235.60%
HAL231020P000380002023-09-22 3:30PM EDT38.000.430.490.51-0.05-10.42%193,34933.74%
HAL231020P000390002023-09-22 3:30PM EDT39.000.640.730.75-0.08-11.11%321,20732.28%
HAL231020P000400002023-09-22 3:00PM EDT40.001.041.071.10-0.04-3.70%502,13231.25%
HAL231020P000410002023-09-22 3:02PM EDT41.001.421.531.56-0.06-4.05%26555830.32%
HAL231020P000420002023-09-22 3:04PM EDT42.001.982.102.14-0.15-7.04%2391,26729.49%
HAL231020P000430002023-09-21 9:37AM EDT43.002.502.702.840.00-114228.86%
HAL231020P000440002023-09-21 1:26PM EDT44.003.153.553.650.00-22028.76%
HAL231020P000450002023-09-20 1:53PM EDT45.003.304.404.550.00-410629.69%
HAL231020P000460002023-09-21 11:22AM EDT46.005.255.305.450.00-11328.13%
HAL231020P000470002023-09-19 2:10PM EDT47.005.656.306.450.00-3431.93%
HAL231020P000500002023-06-09 1:28PM EDT50.0017.7514.3014.550.00-10181.74%
HAL231020P000550002023-07-19 9:44AM EDT55.0017.5015.5515.750.00-10112.35%