HAL - Halliburton Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231020C000150002023-05-09 9:44AM EDT15.0015.2516.6016.950.00-11067.38%
HAL231020C000200002023-06-01 11:39AM EDT20.0010.3011.9012.150.00-36456.15%
HAL231020C000230002023-06-02 12:50PM EDT23.009.509.359.50+1.35+16.56%92653.13%
HAL231020C000240002023-05-24 2:54PM EDT24.007.858.508.650.00-129251.37%
HAL231020C000250002023-06-02 2:41PM EDT25.008.007.657.85+1.60+25.00%47851.66%
HAL231020C000260002023-05-25 3:37PM EDT26.006.016.957.100.00-426450.73%
HAL231020C000270002023-06-02 2:08PM EDT27.006.506.206.35+2.60+66.67%415749.24%
HAL231020C000280002023-06-02 9:47AM EDT28.004.855.505.60+1.10+29.33%25547.31%
HAL231020C000290002023-05-31 12:12PM EDT29.004.564.854.95+1.41+44.76%125746.36%
HAL231020C000300002023-06-02 2:24PM EDT30.004.404.254.35+1.05+31.34%172,50645.53%
HAL231020C000310002023-06-02 11:21AM EDT31.003.653.703.80+0.66+22.07%11,27944.82%
HAL231020C000320002023-06-02 12:09PM EDT32.003.303.203.30+0.73+28.40%30227544.19%
HAL231020C000330002023-06-02 3:26PM EDT33.002.922.762.82+0.76+35.19%49532043.26%
HAL231020C000340002023-06-02 1:47PM EDT34.002.502.362.41+0.65+35.14%14018642.68%
HAL231020C000350002023-06-02 1:54PM EDT35.002.112.012.05+0.64+43.54%771,96342.21%
HAL231020C000360002023-06-02 2:53PM EDT36.001.811.671.75+0.55+43.65%916941.99%
HAL231020C000370002023-06-02 12:51PM EDT37.001.501.391.48+0.40+36.36%3349541.70%
HAL231020C000380002023-06-02 3:48PM EDT38.001.251.181.26+0.55+78.57%1121,26541.65%
HAL231020C000390002023-06-02 2:34PM EDT39.001.071.001.06+0.36+50.70%22,49541.46%
HAL231020C000400002023-06-02 3:03PM EDT40.000.930.840.90+0.28+43.08%715,49141.46%
HAL231020C000410002023-06-02 10:04AM EDT41.000.610.700.76+0.18+41.86%21,06641.46%
HAL231020C000420002023-06-02 1:38PM EDT42.000.620.580.64+0.30+93.75%11,76641.41%
HAL231020C000430002023-06-02 2:47PM EDT43.000.530.490.55+0.26+96.30%3316541.65%
HAL231020C000440002023-05-22 1:05PM EDT44.000.300.400.460.00-113241.60%
HAL231020C000450002023-05-31 3:19PM EDT45.000.180.340.390.00-2012241.70%
HAL231020C000460002023-06-01 2:06PM EDT46.000.220.280.340.00-50042.09%
HAL231020C000470002023-05-22 1:47PM EDT47.000.170.240.280.00-11941.90%
HAL231020C000500002023-05-11 3:24PM EDT50.000.090.140.180.00-617642.68%
HAL231020C000550002023-05-16 1:58PM EDT55.000.050.010.450.00-505751.66%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231020P000150002023-05-26 12:16PM EDT15.000.110.040.200.00-103666.02%
HAL231020P000200002023-05-31 10:37AM EDT20.000.520.280.320.00-1116652.73%
HAL231020P000230002023-06-02 12:03PM EDT23.000.610.570.62-0.21-25.61%13,59748.98%
HAL231020P000240002023-05-30 12:59PM EDT24.001.160.720.760.00-395147.51%
HAL231020P000250002023-06-02 2:04PM EDT25.000.890.880.96-0.40-31.01%131,50746.78%
HAL231020P000260002023-06-02 3:06PM EDT26.001.071.101.14-0.78-42.16%43,57345.07%
HAL231020P000270002023-05-31 3:50PM EDT27.002.251.341.390.00-16,03344.07%
HAL231020P000280002023-06-01 2:56PM EDT28.002.131.631.680.00-44,84743.12%
HAL231020P000290002023-06-01 12:37PM EDT29.002.611.952.000.00-211,36741.99%
HAL231020P000300002023-05-26 2:33PM EDT30.003.052.332.380.00-1601,84041.11%
HAL231020P000310002023-06-02 12:47PM EDT31.002.782.762.81-1.42-33.81%31,28640.28%
HAL231020P000320002023-05-31 3:58PM EDT32.005.003.203.300.00-51,51239.60%
HAL231020P000330002023-06-02 11:52AM EDT33.003.853.753.85-1.35-25.96%1040139.09%
HAL231020P000340002023-06-01 9:54AM EDT34.006.204.354.450.00-132938.57%
HAL231020P000350002023-05-25 12:19PM EDT35.006.145.005.100.00-21,54938.11%
HAL231020P000360002023-05-30 9:41AM EDT36.007.405.655.800.00-116437.74%
HAL231020P000370002023-06-01 11:38AM EDT37.007.936.356.500.00-5036.77%
HAL231020P000380002023-06-01 10:59AM EDT38.009.107.157.300.00-11036.67%
HAL231020P000390002023-05-09 2:00PM EDT39.009.307.958.100.00-3736.06%
HAL231020P000400002023-05-25 2:46PM EDT40.008.608.808.95-1.60-15.69%119135.79%
HAL231020P000410002023-05-15 1:54PM EDT41.0011.979.6010.000.00-1739.16%
HAL231020P000420002023-05-23 11:52AM EDT42.0011.4710.6010.750.00-1335.84%
HAL231020P000430002023-05-23 11:52AM EDT43.0012.4211.4511.800.00-1139.16%
HAL231020P000440002023-05-19 10:14AM EDT44.0013.8112.4512.750.00-1339.84%
HAL231020P000450002023-04-21 10:17AM EDT45.0011.6514.7515.100.00-41164.60%
HAL231020P000460002023-05-18 1:32PM EDT46.0016.9014.3514.800.00-41044.92%
HAL231020P000470002023-05-17 11:08AM EDT47.0018.7515.4015.700.00-1243.85%
HAL231020P000500002023-05-18 1:16PM EDT50.0020.9018.3018.700.00-8848.73%