HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231020C00015000 | 2023-05-09 9:44AM EDT | 15.00 | 15.25 | 16.60 | 16.95 | 0.00 | - | 1 | 10 | 67.38% |
| HAL231020C00020000 | 2023-06-01 11:39AM EDT | 20.00 | 10.30 | 11.90 | 12.15 | 0.00 | - | 3 | 64 | 56.15% |
| HAL231020C00023000 | 2023-06-02 12:50PM EDT | 23.00 | 9.50 | 9.35 | 9.50 | +1.35 | +16.56% | 9 | 26 | 53.13% |
| HAL231020C00024000 | 2023-05-24 2:54PM EDT | 24.00 | 7.85 | 8.50 | 8.65 | 0.00 | - | 1 | 292 | 51.37% |
| HAL231020C00025000 | 2023-06-02 2:41PM EDT | 25.00 | 8.00 | 7.65 | 7.85 | +1.60 | +25.00% | 4 | 78 | 51.66% |
| HAL231020C00026000 | 2023-05-25 3:37PM EDT | 26.00 | 6.01 | 6.95 | 7.10 | 0.00 | - | 4 | 264 | 50.73% |
| HAL231020C00027000 | 2023-06-02 2:08PM EDT | 27.00 | 6.50 | 6.20 | 6.35 | +2.60 | +66.67% | 4 | 157 | 49.24% |
| HAL231020C00028000 | 2023-06-02 9:47AM EDT | 28.00 | 4.85 | 5.50 | 5.60 | +1.10 | +29.33% | 2 | 55 | 47.31% |
| HAL231020C00029000 | 2023-05-31 12:12PM EDT | 29.00 | 4.56 | 4.85 | 4.95 | +1.41 | +44.76% | 1 | 257 | 46.36% |
| HAL231020C00030000 | 2023-06-02 2:24PM EDT | 30.00 | 4.40 | 4.25 | 4.35 | +1.05 | +31.34% | 17 | 2,506 | 45.53% |
| HAL231020C00031000 | 2023-06-02 11:21AM EDT | 31.00 | 3.65 | 3.70 | 3.80 | +0.66 | +22.07% | 1 | 1,279 | 44.82% |
| HAL231020C00032000 | 2023-06-02 12:09PM EDT | 32.00 | 3.30 | 3.20 | 3.30 | +0.73 | +28.40% | 302 | 275 | 44.19% |
| HAL231020C00033000 | 2023-06-02 3:26PM EDT | 33.00 | 2.92 | 2.76 | 2.82 | +0.76 | +35.19% | 495 | 320 | 43.26% |
| HAL231020C00034000 | 2023-06-02 1:47PM EDT | 34.00 | 2.50 | 2.36 | 2.41 | +0.65 | +35.14% | 140 | 186 | 42.68% |
| HAL231020C00035000 | 2023-06-02 1:54PM EDT | 35.00 | 2.11 | 2.01 | 2.05 | +0.64 | +43.54% | 77 | 1,963 | 42.21% |
| HAL231020C00036000 | 2023-06-02 2:53PM EDT | 36.00 | 1.81 | 1.67 | 1.75 | +0.55 | +43.65% | 9 | 169 | 41.99% |
| HAL231020C00037000 | 2023-06-02 12:51PM EDT | 37.00 | 1.50 | 1.39 | 1.48 | +0.40 | +36.36% | 33 | 495 | 41.70% |
| HAL231020C00038000 | 2023-06-02 3:48PM EDT | 38.00 | 1.25 | 1.18 | 1.26 | +0.55 | +78.57% | 112 | 1,265 | 41.65% |
| HAL231020C00039000 | 2023-06-02 2:34PM EDT | 39.00 | 1.07 | 1.00 | 1.06 | +0.36 | +50.70% | 2 | 2,495 | 41.46% |
| HAL231020C00040000 | 2023-06-02 3:03PM EDT | 40.00 | 0.93 | 0.84 | 0.90 | +0.28 | +43.08% | 71 | 5,491 | 41.46% |
| HAL231020C00041000 | 2023-06-02 10:04AM EDT | 41.00 | 0.61 | 0.70 | 0.76 | +0.18 | +41.86% | 2 | 1,066 | 41.46% |
| HAL231020C00042000 | 2023-06-02 1:38PM EDT | 42.00 | 0.62 | 0.58 | 0.64 | +0.30 | +93.75% | 1 | 1,766 | 41.41% |
| HAL231020C00043000 | 2023-06-02 2:47PM EDT | 43.00 | 0.53 | 0.49 | 0.55 | +0.26 | +96.30% | 33 | 165 | 41.65% |
| HAL231020C00044000 | 2023-05-22 1:05PM EDT | 44.00 | 0.30 | 0.40 | 0.46 | 0.00 | - | 1 | 132 | 41.60% |
| HAL231020C00045000 | 2023-05-31 3:19PM EDT | 45.00 | 0.18 | 0.34 | 0.39 | 0.00 | - | 20 | 122 | 41.70% |
| HAL231020C00046000 | 2023-06-01 2:06PM EDT | 46.00 | 0.22 | 0.28 | 0.34 | 0.00 | - | 50 | 0 | 42.09% |
| HAL231020C00047000 | 2023-05-22 1:47PM EDT | 47.00 | 0.17 | 0.24 | 0.28 | 0.00 | - | 1 | 19 | 41.90% |
| HAL231020C00050000 | 2023-05-11 3:24PM EDT | 50.00 | 0.09 | 0.14 | 0.18 | 0.00 | - | 6 | 176 | 42.68% |
| HAL231020C00055000 | 2023-05-16 1:58PM EDT | 55.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 50 | 57 | 51.66% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231020P00015000 | 2023-05-26 12:16PM EDT | 15.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 10 | 36 | 66.02% |
| HAL231020P00020000 | 2023-05-31 10:37AM EDT | 20.00 | 0.52 | 0.28 | 0.32 | 0.00 | - | 11 | 166 | 52.73% |
| HAL231020P00023000 | 2023-06-02 12:03PM EDT | 23.00 | 0.61 | 0.57 | 0.62 | -0.21 | -25.61% | 1 | 3,597 | 48.98% |
| HAL231020P00024000 | 2023-05-30 12:59PM EDT | 24.00 | 1.16 | 0.72 | 0.76 | 0.00 | - | 3 | 951 | 47.51% |
| HAL231020P00025000 | 2023-06-02 2:04PM EDT | 25.00 | 0.89 | 0.88 | 0.96 | -0.40 | -31.01% | 13 | 1,507 | 46.78% |
| HAL231020P00026000 | 2023-06-02 3:06PM EDT | 26.00 | 1.07 | 1.10 | 1.14 | -0.78 | -42.16% | 4 | 3,573 | 45.07% |
| HAL231020P00027000 | 2023-05-31 3:50PM EDT | 27.00 | 2.25 | 1.34 | 1.39 | 0.00 | - | 1 | 6,033 | 44.07% |
| HAL231020P00028000 | 2023-06-01 2:56PM EDT | 28.00 | 2.13 | 1.63 | 1.68 | 0.00 | - | 4 | 4,847 | 43.12% |
| HAL231020P00029000 | 2023-06-01 12:37PM EDT | 29.00 | 2.61 | 1.95 | 2.00 | 0.00 | - | 21 | 1,367 | 41.99% |
| HAL231020P00030000 | 2023-05-26 2:33PM EDT | 30.00 | 3.05 | 2.33 | 2.38 | 0.00 | - | 160 | 1,840 | 41.11% |
| HAL231020P00031000 | 2023-06-02 12:47PM EDT | 31.00 | 2.78 | 2.76 | 2.81 | -1.42 | -33.81% | 3 | 1,286 | 40.28% |
| HAL231020P00032000 | 2023-05-31 3:58PM EDT | 32.00 | 5.00 | 3.20 | 3.30 | 0.00 | - | 5 | 1,512 | 39.60% |
| HAL231020P00033000 | 2023-06-02 11:52AM EDT | 33.00 | 3.85 | 3.75 | 3.85 | -1.35 | -25.96% | 10 | 401 | 39.09% |
| HAL231020P00034000 | 2023-06-01 9:54AM EDT | 34.00 | 6.20 | 4.35 | 4.45 | 0.00 | - | 1 | 329 | 38.57% |
| HAL231020P00035000 | 2023-05-25 12:19PM EDT | 35.00 | 6.14 | 5.00 | 5.10 | 0.00 | - | 2 | 1,549 | 38.11% |
| HAL231020P00036000 | 2023-05-30 9:41AM EDT | 36.00 | 7.40 | 5.65 | 5.80 | 0.00 | - | 1 | 164 | 37.74% |
| HAL231020P00037000 | 2023-06-01 11:38AM EDT | 37.00 | 7.93 | 6.35 | 6.50 | 0.00 | - | 5 | 0 | 36.77% |
| HAL231020P00038000 | 2023-06-01 10:59AM EDT | 38.00 | 9.10 | 7.15 | 7.30 | 0.00 | - | 1 | 10 | 36.67% |
| HAL231020P00039000 | 2023-05-09 2:00PM EDT | 39.00 | 9.30 | 7.95 | 8.10 | 0.00 | - | 3 | 7 | 36.06% |
| HAL231020P00040000 | 2023-05-25 2:46PM EDT | 40.00 | 8.60 | 8.80 | 8.95 | -1.60 | -15.69% | 1 | 191 | 35.79% |
| HAL231020P00041000 | 2023-05-15 1:54PM EDT | 41.00 | 11.97 | 9.60 | 10.00 | 0.00 | - | 1 | 7 | 39.16% |
| HAL231020P00042000 | 2023-05-23 11:52AM EDT | 42.00 | 11.47 | 10.60 | 10.75 | 0.00 | - | 1 | 3 | 35.84% |
| HAL231020P00043000 | 2023-05-23 11:52AM EDT | 43.00 | 12.42 | 11.45 | 11.80 | 0.00 | - | 1 | 1 | 39.16% |
| HAL231020P00044000 | 2023-05-19 10:14AM EDT | 44.00 | 13.81 | 12.45 | 12.75 | 0.00 | - | 1 | 3 | 39.84% |
| HAL231020P00045000 | 2023-04-21 10:17AM EDT | 45.00 | 11.65 | 14.75 | 15.10 | 0.00 | - | 4 | 11 | 64.60% |
| HAL231020P00046000 | 2023-05-18 1:32PM EDT | 46.00 | 16.90 | 14.35 | 14.80 | 0.00 | - | 4 | 10 | 44.92% |
| HAL231020P00047000 | 2023-05-17 11:08AM EDT | 47.00 | 18.75 | 15.40 | 15.70 | 0.00 | - | 1 | 2 | 43.85% |
| HAL231020P00050000 | 2023-05-18 1:16PM EDT | 50.00 | 20.90 | 18.30 | 18.70 | 0.00 | - | 8 | 8 | 48.73% |
© 2023 Yahoo. All rights reserved.