HAL - Halliburton Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240119C000030002023-05-16 1:48PM EDT3.0025.050.000.000.00-100.00%
HAL240119C000050002022-08-11 11:25AM EDT5.0024.4524.5524.900.00-1200.00%
HAL240119C000080002023-02-27 12:20PM EDT8.0029.2023.4023.550.00-100.00%
HAL240119C000100002023-04-13 3:41PM EDT10.0023.9118.6018.750.00-1230.00%
HAL240119C000130002023-06-08 10:07AM EDT13.0019.500.000.000.00-1120.00%
HAL240119C000150002023-05-31 2:49PM EDT15.0014.100.000.000.00-5540.00%
HAL240119C000170002023-06-05 12:31PM EDT17.0014.650.000.000.00-251270.00%
HAL240119C000200002023-06-07 11:06AM EDT20.0013.140.000.000.00-15600.00%
HAL240119C000220002023-06-08 3:37PM EDT22.0011.350.000.000.00-57140.00%
HAL240119C000230002023-05-25 3:24PM EDT23.008.800.000.000.00--70.00%
HAL240119C000240002023-06-08 3:58PM EDT24.009.650.000.000.00-3280.00%
HAL240119C000250002023-06-07 2:42PM EDT25.009.300.000.000.00-41,0630.00%
HAL240119C000260002023-05-16 12:57PM EDT26.005.390.000.000.00-10180.00%
HAL240119C000270002023-06-05 2:44PM EDT27.006.700.000.000.00-211,1750.00%
HAL240119C000280002023-05-23 12:45PM EDT28.005.800.000.000.00-1130.00%
HAL240119C000290002023-06-02 11:17AM EDT29.005.750.000.000.00-41540.00%
HAL240119C000300002023-06-08 2:36PM EDT30.005.700.000.000.00-24,5140.00%
HAL240119C000310002023-06-07 10:46AM EDT31.005.050.000.000.00-4580.00%
HAL240119C000320002023-06-08 10:36AM EDT32.004.450.000.000.00-32,1570.00%
HAL240119C000330002023-06-05 1:35PM EDT33.003.400.000.000.00-11,1210.78%
HAL240119C000340002023-06-08 10:25AM EDT34.003.600.000.000.00-152691.56%
HAL240119C000350002023-06-08 11:23AM EDT35.003.100.000.000.00-235,3103.13%
HAL240119C000360002023-06-05 12:54PM EDT36.002.360.000.000.00-122063.13%
HAL240119C000370002023-06-07 10:58AM EDT37.002.500.000.000.00-42,5523.13%
HAL240119C000380002023-06-08 9:31AM EDT38.002.370.000.000.00-13356.25%
HAL240119C000390002023-06-08 10:25AM EDT39.001.920.000.000.00-89936.25%
HAL240119C000400002023-06-08 3:02PM EDT40.001.660.000.000.00-513,5346.25%
HAL240119C000410002023-06-07 3:50PM EDT41.001.540.000.000.00-1306.25%
HAL240119C000420002023-06-08 1:16PM EDT42.001.250.000.000.00-121,1556.25%
HAL240119C000450002023-06-08 12:01PM EDT45.000.750.000.000.00-151,53112.50%
HAL240119C000470002023-06-07 12:10PM EDT47.000.660.000.000.00-591712.50%
HAL240119C000500002023-06-07 12:09PM EDT50.000.440.000.000.00-52,36312.50%
HAL240119C000550002023-06-05 9:33AM EDT55.000.250.000.000.00-101,23812.50%
HAL240119C000600002023-06-02 3:30PM EDT60.000.050.000.000.00-11,54812.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240119P000030002023-05-15 10:02AM EDT3.000.010.000.000.00-158450.00%
HAL240119P000050002023-05-26 2:26PM EDT5.000.040.000.000.00-11,68650.00%
HAL240119P000080002023-05-16 11:59AM EDT8.000.030.000.000.00-150750.00%
HAL240119P000100002023-04-18 12:39PM EDT10.000.070.040.230.00-20080.27%
HAL240119P000130002023-04-05 12:39PM EDT13.000.200.120.390.00-1043071.68%
HAL240119P000150002023-05-19 11:29AM EDT15.000.270.000.000.00-51,06425.00%
HAL240119P000170002023-06-01 11:49AM EDT17.000.400.000.000.00-201,06925.00%
HAL240119P000200002023-06-07 11:22AM EDT20.000.480.000.000.00-103,89312.50%
HAL240119P000210002023-05-31 2:55PM EDT21.001.090.000.000.00--1712.50%
HAL240119P000220002023-05-26 12:16PM EDT22.001.140.000.000.00-11,36412.50%
HAL240119P000230002023-06-02 3:26PM EDT23.001.010.000.000.00-13612.50%
HAL240119P000240002023-06-05 1:15PM EDT24.001.290.000.000.00-132146.25%
HAL240119P000250002023-06-07 12:01PM EDT25.001.220.000.000.00-24,3246.25%
HAL240119P000260002023-06-07 1:04PM EDT26.001.410.000.000.00-13,1006.25%
HAL240119P000270002023-06-07 11:13AM EDT27.001.720.000.000.00-194,4836.25%
HAL240119P000280002023-06-06 3:22PM EDT28.002.320.000.000.00-106203.13%
HAL240119P000290002023-06-07 3:22PM EDT29.002.280.000.000.00-292253.13%
HAL240119P000300002023-06-08 2:27PM EDT30.002.700.000.000.00-208,7533.13%
HAL240119P000310002023-06-08 11:11AM EDT31.003.150.000.000.00-171361.56%
HAL240119P000320002023-06-08 10:53AM EDT32.003.550.000.000.00-44,1940.20%
HAL240119P000330002023-06-08 12:54PM EDT33.004.080.000.000.00-89990.00%
HAL240119P000340002023-06-08 9:45AM EDT34.004.550.000.000.00-4440.00%
HAL240119P000350002023-06-08 11:11AM EDT35.005.180.000.000.00-17,3310.00%
HAL240119P000370002023-06-01 2:15PM EDT37.008.100.000.000.00-1161,6170.00%
HAL240119P000380002023-05-02 2:43PM EDT38.009.128.909.200.00-1251.92%
HAL240119P000390002023-05-02 1:55PM EDT39.009.799.6010.000.00-151552.01%
HAL240119P000400002023-05-17 12:13PM EDT40.0011.790.000.000.00-236300.00%
HAL240119P000420002023-05-30 9:54AM EDT42.0012.920.000.000.00-102130.00%
HAL240119P000450002023-05-31 3:18PM EDT45.0016.500.000.000.00-114430.00%
HAL240119P000470002023-01-13 1:35PM EDT47.009.4010.2510.500.00-15390.00%
HAL240119P000500002023-05-25 12:01PM EDT50.0020.000.000.000.00-100.00%
HAL240119P000550002023-02-01 12:26PM EDT55.0015.2516.2016.700.00-25660.00%
HAL240119P000600002023-01-24 12:13PM EDT60.0020.7923.7524.200.00-90660.00%