Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119C00003000 | 2021-11-10 7:53AM EDT | 3.00 | 21.47 | 18.00 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| HAL240119C00005000 | 2021-10-22 3:48PM EDT | 5.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HAL240119C00008000 | 2021-11-18 4:37PM EDT | 8.00 | 15.20 | 12.00 | 17.00 | 0.00 | - | 1 | 48 | 0.00% |
| HAL240119C00010000 | 2022-01-03 11:08AM EDT | 10.00 | 14.20 | 13.00 | 17.65 | 0.00 | - | 1 | 27 | 0.00% |
| HAL240119C00013000 | 2021-12-21 11:54AM EDT | 13.00 | 10.81 | 10.50 | 15.05 | 0.00 | - | 1 | 3 | 0.00% |
| HAL240119C00015000 | 2022-01-05 2:31PM EDT | 15.00 | 12.00 | 9.90 | 12.25 | -0.50 | -4.00% | 6 | 0 | 0.00% |
| HAL240119C00017000 | 2022-01-04 4:28PM EDT | 17.00 | 11.15 | 9.95 | 11.90 | 0.00 | - | 1 | 16 | 0.00% |
| HAL240119C00020000 | 2022-01-03 4:16PM EDT | 20.00 | 7.25 | 6.60 | 10.00 | 0.00 | - | 12 | 127 | 0.00% |
| HAL240119C00022000 | 2022-01-04 11:33AM EDT | 22.00 | 7.60 | 6.60 | 7.75 | 0.00 | - | 33 | 232 | 0.00% |
| HAL240119C00025000 | 2022-01-04 2:02PM EDT | 25.00 | 6.00 | 5.50 | 6.05 | 0.00 | - | 8 | 609 | 0.00% |
| HAL240119C00027000 | 2022-01-05 11:39AM EDT | 27.00 | 5.70 | 3.40 | 6.65 | +0.60 | +11.76% | 1 | 329 | 0.00% |
| HAL240119C00030000 | 2022-01-04 12:51PM EDT | 30.00 | 3.74 | 3.20 | 4.50 | 0.00 | - | 84 | 202 | 0.00% |
| HAL240119C00035000 | 2022-01-04 2:47PM EDT | 35.00 | 2.77 | 1.30 | 2.90 | 0.00 | - | 4 | 834 | 10.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119P00003000 | 2022-01-04 11:34AM EDT | 3.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 18 | 354 | 176.07% |
| HAL240119P00005000 | 2021-12-13 1:07AM EDT | 5.00 | 0.31 | 0.02 | 2.23 | 0.00 | - | 144 | 144 | 133.59% |
| HAL240119P00008000 | 2022-01-04 11:26AM EDT | 8.00 | 0.27 | 0.10 | 2.43 | 0.00 | - | 112 | 476 | 103.81% |
| HAL240119P00010000 | 2021-11-26 11:27AM EDT | 10.00 | 0.75 | 0.07 | 4.50 | 0.00 | - | 15 | 16 | 110.11% |
| HAL240119P00013000 | 2022-01-04 11:26AM EDT | 13.00 | 0.87 | 0.86 | 1.24 | 0.00 | - | 48 | 199 | 68.07% |
| HAL240119P00015000 | 2022-01-04 10:32AM EDT | 15.00 | 1.50 | 1.24 | 1.99 | 0.00 | - | 2 | 39 | 68.87% |
| HAL240119P00017000 | 2021-11-10 7:53AM EDT | 17.00 | 2.50 | 1.71 | 4.50 | 0.00 | - | 2 | 9 | 79.30% |
| HAL240119P00020000 | 2022-01-05 2:47PM EDT | 20.00 | 2.84 | 2.11 | 5.10 | -0.46 | -13.94% | 723 | 17 | 71.34% |
| HAL240119P00022000 | 2021-12-08 10:54AM EDT | 22.00 | 4.67 | 3.20 | 5.45 | 0.00 | - | 20 | 25 | 69.90% |
| HAL240119P00025000 | 2021-12-31 12:20PM EDT | 25.00 | 5.62 | 4.20 | 6.65 | 0.00 | - | 1 | 78 | 67.19% |
| HAL240119P00027000 | 2021-11-10 7:53AM EDT | 27.00 | 8.00 | 5.00 | 8.90 | 0.00 | - | 8 | 4 | 70.78% |
| HAL240119P00030000 | 2022-01-05 11:39AM EDT | 30.00 | 8.68 | 7.25 | 10.20 | -0.36 | -3.98% | 1 | 0 | 71.18% |
| HAL240119P00035000 | 2021-11-03 3:36PM EDT | 35.00 | 12.44 | 13.40 | 16.75 | 0.00 | - | 2 | 289 | 91.16% |
© 2022 Yahoo. All rights reserved.
