Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119C00003000 | 2023-01-26 1:54PM EST | 3.00 | 37.27 | 37.30 | 37.80 | 0.00 | - | 4 | 6 | 110.16% |
| HAL240119C00005000 | 2022-08-11 10:25AM EST | 5.00 | 24.45 | 24.55 | 24.90 | 0.00 | - | 12 | 0 | 0.00% |
| HAL240119C00008000 | 2023-01-23 9:38AM EST | 8.00 | 33.16 | 32.35 | 32.80 | 0.00 | - | 1 | 0 | 73.44% |
| HAL240119C00010000 | 2023-01-12 3:56PM EST | 10.00 | 32.18 | 30.35 | 30.85 | 0.00 | - | 2 | 27 | 66.99% |
| HAL240119C00013000 | 2022-10-31 2:20PM EST | 13.00 | 24.06 | 24.90 | 25.60 | 0.00 | - | 1 | 12 | 0.00% |
| HAL240119C00015000 | 2023-01-23 10:48AM EST | 15.00 | 26.15 | 25.65 | 26.10 | 0.00 | - | 5 | 54 | 63.28% |
| HAL240119C00017000 | 2022-12-12 1:01PM EST | 17.00 | 18.15 | 24.60 | 25.05 | 0.00 | - | 4 | 44 | 79.05% |
| HAL240119C00020000 | 2023-01-24 11:56AM EST | 20.00 | 20.43 | 21.20 | 21.60 | 0.00 | - | 5 | 199 | 58.91% |
| HAL240119C00022000 | 2023-01-23 2:57PM EST | 22.00 | 20.00 | 19.30 | 19.85 | 0.00 | - | 1 | 721 | 55.32% |
| HAL240119C00025000 | 2023-01-20 10:30AM EST | 25.00 | 18.14 | 16.90 | 17.30 | 0.00 | - | 1 | 982 | 53.08% |
| HAL240119C00027000 | 2023-01-25 3:05PM EST | 27.00 | 15.15 | 15.35 | 15.65 | 0.00 | - | 94 | 1,193 | 51.37% |
| HAL240119C00030000 | 2023-01-27 11:28AM EST | 30.00 | 13.25 | 13.05 | 13.30 | -0.35 | -2.57% | 1 | 853 | 49.66% |
| HAL240119C00032000 | 2023-01-27 9:52AM EST | 32.00 | 12.05 | 11.65 | 11.90 | +0.50 | +4.33% | 2 | 923 | 48.32% |
| HAL240119C00035000 | 2023-01-27 12:51PM EST | 35.00 | 9.77 | 9.70 | 9.95 | +0.04 | +0.41% | 25 | 4,085 | 46.44% |
| HAL240119C00037000 | 2023-01-27 1:25PM EST | 37.00 | 8.63 | 8.45 | 8.90 | -0.22 | -2.49% | 106 | 1,379 | 46.25% |
| HAL240119C00040000 | 2023-01-27 12:34PM EST | 40.00 | 6.93 | 6.95 | 7.20 | -0.34 | -4.68% | 107 | 1,294 | 44.07% |
| HAL240119C00042000 | 2023-01-27 12:26PM EST | 42.00 | 6.00 | 6.05 | 6.25 | -0.45 | -6.98% | 122 | 801 | 43.16% |
| HAL240119C00045000 | 2023-01-27 11:49AM EST | 45.00 | 4.90 | 4.85 | 5.00 | +0.13 | +2.73% | 79 | 1,079 | 41.96% |
| HAL240119C00047000 | 2023-01-27 11:37AM EST | 47.00 | 4.30 | 4.15 | 4.30 | +0.30 | +7.50% | 59 | 840 | 41.37% |
| HAL240119C00050000 | 2023-01-27 3:20PM EST | 50.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 30 | 2,562 | 40.59% |
| HAL240119C00055000 | 2023-01-27 2:53PM EST | 55.00 | 2.18 | 2.15 | 2.29 | -0.17 | -7.23% | 38 | 1,204 | 39.76% |
| HAL240119C00060000 | 2023-01-27 2:51PM EST | 60.00 | 1.46 | 1.37 | 1.55 | -0.08 | -5.19% | 50 | 1,530 | 39.37% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119P00003000 | 2022-11-02 9:06AM EST | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 522 | 50.00% |
| HAL240119P00005000 | 2022-12-08 11:18AM EST | 5.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 16 | 1,686 | 103.91% |
| HAL240119P00008000 | 2023-01-25 11:35AM EST | 8.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 320 | 72.66% |
| HAL240119P00010000 | 2023-01-17 2:00PM EST | 10.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 2 | 276 | 67.19% |
| HAL240119P00013000 | 2023-01-26 3:48PM EST | 13.00 | 0.13 | 0.10 | 0.40 | 0.00 | - | 20 | 452 | 66.80% |
| HAL240119P00015000 | 2023-01-25 11:35AM EST | 15.00 | 0.27 | 0.18 | 0.47 | 0.00 | - | 2 | 1,144 | 62.16% |
| HAL240119P00017000 | 2023-01-25 11:37AM EST | 17.00 | 0.34 | 0.11 | 0.56 | 0.00 | - | 2 | 140 | 55.42% |
| HAL240119P00020000 | 2023-01-26 10:09AM EST | 20.00 | 0.48 | 0.25 | 0.55 | 0.00 | - | 1 | 2,332 | 51.90% |
| HAL240119P00022000 | 2023-01-26 3:55PM EST | 22.00 | 0.60 | 0.60 | 0.66 | 0.00 | - | 2 | 1,237 | 48.24% |
| HAL240119P00025000 | 2023-01-25 2:59PM EST | 25.00 | 1.05 | 0.96 | 1.00 | 0.00 | - | 1 | 1,188 | 45.29% |
| HAL240119P00027000 | 2023-01-26 3:48PM EST | 27.00 | 1.29 | 1.27 | 1.37 | 0.00 | - | 10 | 1,414 | 44.43% |
| HAL240119P00030000 | 2023-01-27 2:25PM EST | 30.00 | 1.91 | 1.87 | 1.94 | +0.07 | +3.80% | 214 | 2,022 | 41.85% |
| HAL240119P00032000 | 2023-01-27 11:48AM EST | 32.00 | 2.39 | 2.38 | 2.51 | -0.11 | -4.40% | 16 | 2,614 | 41.09% |
| HAL240119P00035000 | 2023-01-27 11:08AM EST | 35.00 | 3.35 | 3.30 | 3.50 | -0.12 | -3.46% | 32 | 786 | 39.66% |
| HAL240119P00037000 | 2023-01-26 10:02AM EST | 37.00 | 4.30 | 4.05 | 4.20 | 0.00 | - | 14 | 578 | 38.18% |
| HAL240119P00040000 | 2023-01-26 3:50PM EST | 40.00 | 5.33 | 5.35 | 5.55 | 0.00 | - | 9 | 486 | 36.82% |
| HAL240119P00042000 | 2023-01-27 11:45AM EST | 42.00 | 6.35 | 6.35 | 6.50 | -0.64 | -9.16% | 75 | 62 | 35.45% |
| HAL240119P00045000 | 2023-01-27 11:37AM EST | 45.00 | 8.05 | 8.05 | 8.30 | -0.40 | -4.73% | 2 | 193 | 34.56% |
| HAL240119P00047000 | 2023-01-13 12:35PM EST | 47.00 | 9.40 | 9.30 | 9.55 | 0.00 | - | 1 | 539 | 33.51% |
| HAL240119P00050000 | 2023-01-24 3:52PM EST | 50.00 | 12.20 | 11.40 | 11.70 | 0.00 | - | 39 | 219 | 32.59% |
| HAL240119P00055000 | 2023-01-18 3:35PM EST | 55.00 | 15.65 | 15.25 | 15.60 | 0.00 | - | 51 | 51 | 30.32% |
| HAL240119P00060000 | 2023-01-24 11:13AM EST | 60.00 | 20.79 | 19.60 | 20.05 | 0.00 | - | 90 | 66 | 29.35% |
© 2023 Yahoo. All rights reserved.
