HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119C00003000 | 2023-05-16 1:48PM EDT | 3.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240119C00005000 | 2022-08-11 11:25AM EDT | 5.00 | 24.45 | 24.55 | 24.90 | 0.00 | - | 12 | 0 | 0.00% |
| HAL240119C00008000 | 2023-02-27 12:20PM EDT | 8.00 | 29.20 | 23.40 | 23.55 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240119C00010000 | 2023-04-13 3:41PM EDT | 10.00 | 23.91 | 18.60 | 18.75 | 0.00 | - | 1 | 23 | 0.00% |
| HAL240119C00013000 | 2023-06-08 10:07AM EDT | 13.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HAL240119C00015000 | 2023-05-31 2:49PM EDT | 15.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| HAL240119C00017000 | 2023-06-05 12:31PM EDT | 17.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 25 | 127 | 0.00% |
| HAL240119C00020000 | 2023-06-07 11:06AM EDT | 20.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| HAL240119C00022000 | 2023-06-08 3:37PM EDT | 22.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 714 | 0.00% |
| HAL240119C00023000 | 2023-05-25 3:24PM EDT | 23.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| HAL240119C00024000 | 2023-06-08 3:58PM EDT | 24.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| HAL240119C00025000 | 2023-06-07 2:42PM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,063 | 0.00% |
| HAL240119C00026000 | 2023-05-16 12:57PM EDT | 26.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| HAL240119C00027000 | 2023-06-05 2:44PM EDT | 27.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 21 | 1,175 | 0.00% |
| HAL240119C00028000 | 2023-05-23 12:45PM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| HAL240119C00029000 | 2023-06-02 11:17AM EDT | 29.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| HAL240119C00030000 | 2023-06-08 2:36PM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,514 | 0.00% |
| HAL240119C00031000 | 2023-06-07 10:46AM EDT | 31.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| HAL240119C00032000 | 2023-06-08 10:36AM EDT | 32.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2,157 | 0.00% |
| HAL240119C00033000 | 2023-06-05 1:35PM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 0.78% |
| HAL240119C00034000 | 2023-06-08 10:25AM EDT | 34.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 269 | 1.56% |
| HAL240119C00035000 | 2023-06-08 11:23AM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 5,310 | 3.13% |
| HAL240119C00036000 | 2023-06-05 12:54PM EDT | 36.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 12 | 206 | 3.13% |
| HAL240119C00037000 | 2023-06-07 10:58AM EDT | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,552 | 3.13% |
| HAL240119C00038000 | 2023-06-08 9:31AM EDT | 38.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 6.25% |
| HAL240119C00039000 | 2023-06-08 10:25AM EDT | 39.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 993 | 6.25% |
| HAL240119C00040000 | 2023-06-08 3:02PM EDT | 40.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 51 | 3,534 | 6.25% |
| HAL240119C00041000 | 2023-06-07 3:50PM EDT | 41.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| HAL240119C00042000 | 2023-06-08 1:16PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,155 | 6.25% |
| HAL240119C00045000 | 2023-06-08 12:01PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,531 | 12.50% |
| HAL240119C00047000 | 2023-06-07 12:10PM EDT | 47.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 917 | 12.50% |
| HAL240119C00050000 | 2023-06-07 12:09PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 2,363 | 12.50% |
| HAL240119C00055000 | 2023-06-05 9:33AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,238 | 12.50% |
| HAL240119C00060000 | 2023-06-02 3:30PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,548 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240119P00003000 | 2023-05-15 10:02AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 50.00% |
| HAL240119P00005000 | 2023-05-26 2:26PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,686 | 50.00% |
| HAL240119P00008000 | 2023-05-16 11:59AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 50.00% |
| HAL240119P00010000 | 2023-04-18 12:39PM EDT | 10.00 | 0.07 | 0.04 | 0.23 | 0.00 | - | 20 | 0 | 80.27% |
| HAL240119P00013000 | 2023-04-05 12:39PM EDT | 13.00 | 0.20 | 0.12 | 0.39 | 0.00 | - | 10 | 430 | 71.68% |
| HAL240119P00015000 | 2023-05-19 11:29AM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 1,064 | 25.00% |
| HAL240119P00017000 | 2023-06-01 11:49AM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,069 | 25.00% |
| HAL240119P00020000 | 2023-06-07 11:22AM EDT | 20.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 3,893 | 12.50% |
| HAL240119P00021000 | 2023-05-31 2:55PM EDT | 21.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| HAL240119P00022000 | 2023-05-26 12:16PM EDT | 22.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 12.50% |
| HAL240119P00023000 | 2023-06-02 3:26PM EDT | 23.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| HAL240119P00024000 | 2023-06-05 1:15PM EDT | 24.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 13 | 214 | 6.25% |
| HAL240119P00025000 | 2023-06-07 12:01PM EDT | 25.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4,324 | 6.25% |
| HAL240119P00026000 | 2023-06-07 1:04PM EDT | 26.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3,100 | 6.25% |
| HAL240119P00027000 | 2023-06-07 11:13AM EDT | 27.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 19 | 4,483 | 6.25% |
| HAL240119P00028000 | 2023-06-06 3:22PM EDT | 28.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 620 | 3.13% |
| HAL240119P00029000 | 2023-06-07 3:22PM EDT | 29.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 29 | 225 | 3.13% |
| HAL240119P00030000 | 2023-06-08 2:27PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 8,753 | 3.13% |
| HAL240119P00031000 | 2023-06-08 11:11AM EDT | 31.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 136 | 1.56% |
| HAL240119P00032000 | 2023-06-08 10:53AM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4,194 | 0.20% |
| HAL240119P00033000 | 2023-06-08 12:54PM EDT | 33.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 999 | 0.00% |
| HAL240119P00034000 | 2023-06-08 9:45AM EDT | 34.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| HAL240119P00035000 | 2023-06-08 11:11AM EDT | 35.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7,331 | 0.00% |
| HAL240119P00037000 | 2023-06-01 2:15PM EDT | 37.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 116 | 1,617 | 0.00% |
| HAL240119P00038000 | 2023-05-02 2:43PM EDT | 38.00 | 9.12 | 8.90 | 9.20 | 0.00 | - | 1 | 2 | 51.92% |
| HAL240119P00039000 | 2023-05-02 1:55PM EDT | 39.00 | 9.79 | 9.60 | 10.00 | 0.00 | - | 15 | 15 | 52.01% |
| HAL240119P00040000 | 2023-05-17 12:13PM EDT | 40.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 23 | 630 | 0.00% |
| HAL240119P00042000 | 2023-05-30 9:54AM EDT | 42.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 0.00% |
| HAL240119P00045000 | 2023-05-31 3:18PM EDT | 45.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 443 | 0.00% |
| HAL240119P00047000 | 2023-01-13 1:35PM EDT | 47.00 | 9.40 | 10.25 | 10.50 | 0.00 | - | 1 | 539 | 0.00% |
| HAL240119P00050000 | 2023-05-25 12:01PM EDT | 50.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240119P00055000 | 2023-02-01 12:26PM EDT | 55.00 | 15.25 | 16.20 | 16.70 | 0.00 | - | 25 | 66 | 0.00% |
| HAL240119P00060000 | 2023-01-24 12:13PM EDT | 60.00 | 20.79 | 23.75 | 24.20 | 0.00 | - | 90 | 66 | 0.00% |
© 2023 Yahoo. All rights reserved.