Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231020C00015000 | 2023-06-23 11:28AM EDT | 15.00 | 15.90 | 21.95 | 22.15 | 0.00 | - | 2 | 12 | 0.00% |
| HAL231020C00020000 | 2023-09-21 12:02PM EDT | 20.00 | 20.94 | 20.65 | 20.80 | 0.00 | - | 2 | 53 | 130.47% |
| HAL231020C00023000 | 2023-07-21 10:56AM EDT | 23.00 | 14.10 | 16.40 | 16.70 | 0.00 | - | 2 | 17 | 0.00% |
| HAL231020C00024000 | 2023-09-06 10:00AM EDT | 24.00 | 17.05 | 16.70 | 16.95 | 0.00 | - | 3 | 259 | 114.06% |
| HAL231020C00025000 | 2023-08-18 9:36AM EDT | 25.00 | 13.92 | 17.10 | 17.35 | 0.00 | - | 2 | 77 | 190.63% |
| HAL231020C00026000 | 2023-07-06 3:40PM EDT | 26.00 | 7.76 | 13.75 | 13.85 | 0.00 | - | 1 | 264 | 0.00% |
| HAL231020C00027000 | 2023-08-11 1:22PM EDT | 27.00 | 13.75 | 14.45 | 14.60 | 0.00 | - | 3 | 299 | 137.11% |
| HAL231020C00028000 | 2023-09-15 3:28PM EDT | 28.00 | 14.52 | 12.60 | 12.85 | 0.00 | - | 11 | 72 | 74.02% |
| HAL231020C00029000 | 2023-07-27 10:05AM EDT | 29.00 | 9.50 | 9.25 | 9.50 | 0.00 | - | 1 | 259 | 0.00% |
| HAL231020C00030000 | 2023-09-15 9:59AM EDT | 30.00 | 12.42 | 10.75 | 10.90 | 0.00 | - | 1 | 2,355 | 72.07% |
| HAL231020C00031000 | 2023-09-22 1:37PM EDT | 31.00 | 10.08 | 9.70 | 9.90 | +0.06 | +0.60% | 10 | 1,255 | 63.67% |
| HAL231020C00032000 | 2023-09-21 3:45PM EDT | 32.00 | 9.00 | 8.80 | 8.90 | 0.00 | - | 1 | 496 | 61.23% |
| HAL231020C00033000 | 2023-09-21 12:02PM EDT | 33.00 | 8.10 | 7.80 | 7.95 | 0.00 | - | 2 | 864 | 56.54% |
| HAL231020C00034000 | 2023-09-21 2:19PM EDT | 34.00 | 7.35 | 6.80 | 6.95 | +0.22 | +3.09% | 2 | 446 | 50.20% |
| HAL231020C00035000 | 2023-09-22 3:42PM EDT | 35.00 | 6.10 | 5.90 | 6.00 | +0.10 | +1.67% | 3 | 2,150 | 49.81% |
| HAL231020C00036000 | 2023-09-22 1:11PM EDT | 36.00 | 5.23 | 4.95 | 5.10 | +0.23 | +4.60% | 10 | 618 | 46.88% |
| HAL231020C00037000 | 2023-09-21 1:15PM EDT | 37.00 | 4.55 | 4.05 | 4.20 | 0.00 | - | 5 | 1,449 | 43.07% |
| HAL231020C00038000 | 2023-09-22 2:46PM EDT | 38.00 | 3.40 | 3.25 | 3.35 | +0.05 | +1.49% | 1 | 1,908 | 39.75% |
| HAL231020C00039000 | 2023-09-22 1:48PM EDT | 39.00 | 2.70 | 2.52 | 2.58 | -0.07 | -2.53% | 4 | 2,828 | 37.26% |
| HAL231020C00040000 | 2023-09-22 1:26PM EDT | 40.00 | 1.99 | 1.87 | 1.89 | +0.04 | +2.05% | 8 | 7,496 | 34.91% |
| HAL231020C00041000 | 2023-09-22 3:05PM EDT | 41.00 | 1.42 | 1.32 | 1.35 | 0.00 | - | 125 | 1,862 | 33.89% |
| HAL231020C00042000 | 2023-09-22 3:56PM EDT | 42.00 | 0.93 | 0.90 | 0.92 | +0.03 | +3.33% | 14 | 2,628 | 33.01% |
| HAL231020C00043000 | 2023-09-22 3:30PM EDT | 43.00 | 0.65 | 0.58 | 0.60 | +0.04 | +6.56% | 31 | 2,494 | 32.37% |
| HAL231020C00044000 | 2023-09-22 3:58PM EDT | 44.00 | 0.37 | 0.36 | 0.38 | -0.04 | -9.76% | 45 | 1,167 | 32.13% |
| HAL231020C00045000 | 2023-09-22 11:43AM EDT | 45.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 27 | 1,950 | 32.23% |
| HAL231020C00046000 | 2023-09-22 2:56PM EDT | 46.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 5 | 2,033 | 32.03% |
| HAL231020C00047000 | 2023-09-22 12:17PM EDT | 47.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 4,831 | 32.62% |
| HAL231020C00050000 | 2023-09-22 10:04AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 299 | 35.94% |
| HAL231020C00055000 | 2023-09-22 2:11PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 217 | 46.88% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231020P00015000 | 2023-07-17 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 43 | 151.56% |
| HAL231020P00020000 | 2023-09-18 1:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 167 | 90.63% |
| HAL231020P00023000 | 2023-09-13 9:30AM EDT | 23.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 10 | 3,543 | 79.69% |
| HAL231020P00024000 | 2023-09-22 2:57PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 987 | 73.44% |
| HAL231020P00025000 | 2023-09-18 12:30PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,387 | 71.88% |
| HAL231020P00026000 | 2023-09-19 9:47AM EDT | 26.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 3,097 | 71.09% |
| HAL231020P00027000 | 2023-09-21 3:11PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 6,461 | 65.63% |
| HAL231020P00028000 | 2023-09-21 10:41AM EDT | 28.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 4,659 | 63.28% |
| HAL231020P00029000 | 2023-09-15 3:03PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 5,222 | 57.81% |
| HAL231020P00030000 | 2023-09-21 2:06PM EDT | 30.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,089 | 53.91% |
| HAL231020P00031000 | 2023-09-21 3:55PM EDT | 31.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 10 | 5,625 | 51.17% |
| HAL231020P00032000 | 2023-09-20 12:18PM EDT | 32.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 1,732 | 48.05% |
| HAL231020P00033000 | 2023-09-19 9:30AM EDT | 33.00 | 0.05 | 0.08 | 0.09 | 0.00 | - | 1 | 674 | 44.92% |
| HAL231020P00034000 | 2023-09-21 3:23PM EDT | 34.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 688 | 42.19% |
| HAL231020P00035000 | 2023-09-22 2:03PM EDT | 35.00 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 13 | 1,699 | 39.84% |
| HAL231020P00036000 | 2023-09-22 2:01PM EDT | 36.00 | 0.20 | 0.22 | 0.24 | -0.02 | -9.09% | 11 | 1,527 | 37.50% |
| HAL231020P00037000 | 2023-09-22 11:42AM EDT | 37.00 | 0.29 | 0.33 | 0.35 | -0.01 | -3.33% | 3 | 2,312 | 35.60% |
| HAL231020P00038000 | 2023-09-22 3:30PM EDT | 38.00 | 0.43 | 0.49 | 0.51 | -0.05 | -10.42% | 19 | 3,349 | 33.74% |
| HAL231020P00039000 | 2023-09-22 3:30PM EDT | 39.00 | 0.64 | 0.73 | 0.75 | -0.08 | -11.11% | 32 | 1,207 | 32.28% |
| HAL231020P00040000 | 2023-09-22 3:00PM EDT | 40.00 | 1.04 | 1.07 | 1.10 | -0.04 | -3.70% | 50 | 2,132 | 31.25% |
| HAL231020P00041000 | 2023-09-22 3:02PM EDT | 41.00 | 1.42 | 1.53 | 1.56 | -0.06 | -4.05% | 265 | 558 | 30.32% |
| HAL231020P00042000 | 2023-09-22 3:04PM EDT | 42.00 | 1.98 | 2.10 | 2.14 | -0.15 | -7.04% | 239 | 1,267 | 29.49% |
| HAL231020P00043000 | 2023-09-21 9:37AM EDT | 43.00 | 2.50 | 2.70 | 2.84 | 0.00 | - | 1 | 142 | 28.86% |
| HAL231020P00044000 | 2023-09-21 1:26PM EDT | 44.00 | 3.15 | 3.55 | 3.65 | 0.00 | - | 2 | 20 | 28.76% |
| HAL231020P00045000 | 2023-09-20 1:53PM EDT | 45.00 | 3.30 | 4.40 | 4.55 | 0.00 | - | 4 | 106 | 29.69% |
| HAL231020P00046000 | 2023-09-21 11:22AM EDT | 46.00 | 5.25 | 5.30 | 5.45 | 0.00 | - | 1 | 13 | 28.13% |
| HAL231020P00047000 | 2023-09-19 2:10PM EDT | 47.00 | 5.65 | 6.30 | 6.45 | 0.00 | - | 3 | 4 | 31.93% |
| HAL231020P00050000 | 2023-06-09 1:28PM EDT | 50.00 | 17.75 | 14.30 | 14.55 | 0.00 | - | 1 | 0 | 181.74% |
| HAL231020P00055000 | 2023-07-19 9:44AM EDT | 55.00 | 17.50 | 15.55 | 15.75 | 0.00 | - | 1 | 0 | 112.35% |
© 2023 Yahoo. All rights reserved.
