Australia markets close in 5 hours 27 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.52-0.48 (-1.17%)
At close: 04:00PM EST
40.69 +0.17 (+0.42%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240119C000030002023-01-26 1:54PM EST3.0037.2737.3037.800.00-46110.16%
HAL240119C000050002022-08-11 10:25AM EST5.0024.4524.5524.900.00-1200.00%
HAL240119C000080002023-01-23 9:38AM EST8.0033.1632.3532.800.00-1073.44%
HAL240119C000100002023-01-12 3:56PM EST10.0032.1830.3530.850.00-22766.99%
HAL240119C000130002022-10-31 2:20PM EST13.0024.0624.9025.600.00-1120.00%
HAL240119C000150002023-01-23 10:48AM EST15.0026.1525.6526.100.00-55463.28%
HAL240119C000170002022-12-12 1:01PM EST17.0018.1524.6025.050.00-44479.05%
HAL240119C000200002023-01-24 11:56AM EST20.0020.4321.2021.600.00-519958.91%
HAL240119C000220002023-01-23 2:57PM EST22.0020.0019.3019.850.00-172155.32%
HAL240119C000250002023-01-20 10:30AM EST25.0018.1416.9017.300.00-198253.08%
HAL240119C000270002023-01-25 3:05PM EST27.0015.1515.3515.650.00-941,19351.37%
HAL240119C000300002023-01-27 11:28AM EST30.0013.2513.0513.30-0.35-2.57%185349.66%
HAL240119C000320002023-01-27 9:52AM EST32.0012.0511.6511.90+0.50+4.33%292348.32%
HAL240119C000350002023-01-27 12:51PM EST35.009.779.709.95+0.04+0.41%254,08546.44%
HAL240119C000370002023-01-27 1:25PM EST37.008.638.458.90-0.22-2.49%1061,37946.25%
HAL240119C000400002023-01-27 12:34PM EST40.006.936.957.20-0.34-4.68%1071,29444.07%
HAL240119C000420002023-01-27 12:26PM EST42.006.006.056.25-0.45-6.98%12280143.16%
HAL240119C000450002023-01-27 11:49AM EST45.004.904.855.00+0.13+2.73%791,07941.96%
HAL240119C000470002023-01-27 11:37AM EST47.004.304.154.30+0.30+7.50%5984041.37%
HAL240119C000500002023-01-27 3:20PM EST50.003.303.253.400.00-302,56240.59%
HAL240119C000550002023-01-27 2:53PM EST55.002.182.152.29-0.17-7.23%381,20439.76%
HAL240119C000600002023-01-27 2:51PM EST60.001.461.371.55-0.08-5.19%501,53039.37%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240119P000030002022-11-02 9:06AM EST3.000.030.000.000.00-20052250.00%
HAL240119P000050002022-12-08 11:18AM EST5.000.020.000.200.00-161,686103.91%
HAL240119P000080002023-01-25 11:35AM EST8.000.010.000.100.00-232072.66%
HAL240119P000100002023-01-17 2:00PM EST10.000.110.050.110.00-227667.19%
HAL240119P000130002023-01-26 3:48PM EST13.000.130.100.400.00-2045266.80%
HAL240119P000150002023-01-25 11:35AM EST15.000.270.180.470.00-21,14462.16%
HAL240119P000170002023-01-25 11:37AM EST17.000.340.110.560.00-214055.42%
HAL240119P000200002023-01-26 10:09AM EST20.000.480.250.550.00-12,33251.90%
HAL240119P000220002023-01-26 3:55PM EST22.000.600.600.660.00-21,23748.24%
HAL240119P000250002023-01-25 2:59PM EST25.001.050.961.000.00-11,18845.29%
HAL240119P000270002023-01-26 3:48PM EST27.001.291.271.370.00-101,41444.43%
HAL240119P000300002023-01-27 2:25PM EST30.001.911.871.94+0.07+3.80%2142,02241.85%
HAL240119P000320002023-01-27 11:48AM EST32.002.392.382.51-0.11-4.40%162,61441.09%
HAL240119P000350002023-01-27 11:08AM EST35.003.353.303.50-0.12-3.46%3278639.66%
HAL240119P000370002023-01-26 10:02AM EST37.004.304.054.200.00-1457838.18%
HAL240119P000400002023-01-26 3:50PM EST40.005.335.355.550.00-948636.82%
HAL240119P000420002023-01-27 11:45AM EST42.006.356.356.50-0.64-9.16%756235.45%
HAL240119P000450002023-01-27 11:37AM EST45.008.058.058.30-0.40-4.73%219334.56%
HAL240119P000470002023-01-13 12:35PM EST47.009.409.309.550.00-153933.51%
HAL240119P000500002023-01-24 3:52PM EST50.0012.2011.4011.700.00-3921932.59%
HAL240119P000550002023-01-18 3:35PM EST55.0015.6515.2515.600.00-515130.32%
HAL240119P000600002023-01-24 11:13AM EST60.0020.7919.6020.050.00-906629.35%