Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240419C00020000 | 2023-10-30 9:19AM EST | 20.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240419C00025000 | 2023-11-10 10:19AM EST | 25.00 | 13.68 | 12.30 | 13.05 | 0.00 | - | - | 13 | 58.20% |
| HAL240419C00030000 | 2023-10-23 2:36PM EST | 30.00 | 12.85 | 8.80 | 8.90 | 0.00 | - | 13 | 18 | 51.00% |
| HAL240419C00031000 | 2023-11-15 11:53AM EST | 31.00 | 9.15 | 7.30 | 7.45 | 0.00 | - | - | 4 | 40.38% |
| HAL240419C00032000 | 2023-11-22 9:30AM EST | 32.00 | 6.50 | 6.55 | 6.70 | 0.00 | - | 2 | 12 | 39.80% |
| HAL240419C00033000 | 2023-11-28 1:03PM EST | 33.00 | 6.06 | 5.80 | 5.90 | 0.00 | - | 10 | 28 | 38.04% |
| HAL240419C00034000 | 2023-11-27 12:26PM EST | 34.00 | 5.38 | 5.10 | 5.20 | 0.00 | - | 1 | 12 | 37.18% |
| HAL240419C00035000 | 2023-11-20 2:16PM EST | 35.00 | 5.30 | 4.45 | 4.55 | 0.00 | - | 68 | 100 | 36.45% |
| HAL240419C00036000 | 2023-11-29 11:56AM EST | 36.00 | 3.90 | 3.85 | 3.95 | -0.80 | -17.02% | 6 | 36 | 35.80% |
| HAL240419C00037000 | 2023-11-28 3:50PM EST | 37.00 | 3.51 | 3.30 | 3.35 | 0.00 | - | 13 | 45 | 34.64% |
| HAL240419C00038000 | 2023-11-29 1:49PM EST | 38.00 | 2.98 | 2.81 | 2.85 | -0.07 | -2.30% | 19 | 103 | 34.08% |
| HAL240419C00039000 | 2023-11-29 1:34PM EST | 39.00 | 2.48 | 2.36 | 2.40 | -0.06 | -2.36% | 15 | 1,540 | 33.55% |
| HAL240419C00040000 | 2023-11-29 1:14PM EST | 40.00 | 2.06 | 1.96 | 2.00 | -0.14 | -6.36% | 7 | 914 | 33.01% |
| HAL240419C00041000 | 2023-11-29 11:50AM EST | 41.00 | 1.62 | 1.62 | 1.66 | -0.13 | -7.43% | 2 | 134 | 32.64% |
| HAL240419C00042000 | 2023-11-29 12:59PM EST | 42.00 | 1.34 | 1.32 | 1.36 | -0.27 | -16.77% | 42 | 506 | 32.23% |
| HAL240419C00043000 | 2023-11-29 12:42PM EST | 43.00 | 1.07 | 1.07 | 1.12 | -0.17 | -13.71% | 10 | 217 | 32.06% |
| HAL240419C00044000 | 2023-11-29 1:28PM EST | 44.00 | 0.93 | 0.85 | 0.91 | -0.02 | -2.11% | 6 | 68 | 31.81% |
| HAL240419C00045000 | 2023-11-29 12:31PM EST | 45.00 | 0.70 | 0.65 | 0.73 | -0.13 | -15.66% | 21 | 622 | 31.54% |
| HAL240419C00046000 | 2023-11-29 3:14PM EST | 46.00 | 0.57 | 0.53 | 0.59 | -0.10 | -14.93% | 18 | 184 | 31.42% |
| HAL240419C00047000 | 2023-11-20 3:56PM EST | 47.00 | 0.66 | 0.43 | 0.47 | 0.00 | - | 1 | 300 | 31.25% |
| HAL240419C00048000 | 2023-11-24 9:30AM EST | 48.00 | 0.49 | 0.35 | 0.38 | 0.00 | - | 30 | 171 | 31.25% |
| HAL240419C00050000 | 2023-11-28 11:34AM EST | 50.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 1 | 835 | 31.45% |
| HAL240419C00055000 | 2023-11-29 2:59PM EST | 55.00 | 0.14 | 0.04 | 0.16 | -0.04 | -22.22% | 2 | 83 | 35.50% |
| HAL240419C00060000 | 2023-11-29 10:08AM EST | 60.00 | 0.06 | 0.01 | 0.13 | -0.03 | -33.33% | 5 | 69 | 40.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240419P00020000 | 2023-11-28 2:44PM EST | 20.00 | 0.05 | 0.01 | 0.83 | 0.00 | - | 1 | 2 | 70.61% |
| HAL240419P00025000 | 2023-11-28 11:39AM EST | 25.00 | 0.16 | 0.01 | 0.73 | +0.02 | +14.29% | 1 | 19 | 57.72% |
| HAL240419P00030000 | 2023-11-28 2:44PM EST | 30.00 | 0.58 | 0.57 | 0.61 | 0.00 | - | 1 | 113 | 35.01% |
| HAL240419P00031000 | 2023-11-21 3:22PM EST | 31.00 | 0.70 | 0.73 | 0.77 | 0.00 | - | 20 | 39 | 34.18% |
| HAL240419P00032000 | 2023-11-28 1:03PM EST | 32.00 | 0.95 | 0.93 | 0.96 | 0.00 | - | 5 | 168 | 33.33% |
| HAL240419P00033000 | 2023-11-16 11:47AM EST | 33.00 | 1.54 | 1.16 | 1.19 | 0.00 | - | 329 | 1,442 | 32.52% |
| HAL240419P00034000 | 2023-11-29 12:37PM EST | 34.00 | 1.45 | 1.43 | 1.48 | +0.05 | +3.57% | 10 | 91 | 31.98% |
| HAL240419P00035000 | 2023-11-28 2:26PM EST | 35.00 | 1.78 | 1.76 | 1.80 | 0.00 | - | 8 | 1,527 | 31.20% |
| HAL240419P00036000 | 2023-11-29 9:57AM EST | 36.00 | 2.18 | 2.14 | 2.18 | +0.20 | +10.10% | 1 | 1,148 | 30.57% |
| HAL240419P00037000 | 2023-11-29 1:19PM EST | 37.00 | 2.50 | 2.58 | 2.61 | -0.04 | -1.57% | 6 | 739 | 29.88% |
| HAL240419P00038000 | 2023-11-28 11:41AM EST | 38.00 | 2.93 | 3.05 | 3.15 | 0.00 | - | 2 | 656 | 29.79% |
| HAL240419P00039000 | 2023-11-28 3:15PM EST | 39.00 | 3.50 | 3.55 | 3.65 | -0.03 | -0.85% | 1 | 129 | 28.66% |
| HAL240419P00040000 | 2023-11-17 10:57AM EST | 40.00 | 4.05 | 4.15 | 4.30 | 0.00 | - | 2 | 281 | 28.57% |
| HAL240419P00041000 | 2023-11-29 1:39PM EST | 41.00 | 4.70 | 4.80 | 4.95 | -0.69 | -12.80% | 3 | 90 | 27.86% |
| HAL240419P00042000 | 2023-11-15 11:42AM EST | 42.00 | 4.75 | 5.50 | 5.65 | 0.00 | - | 9 | 92 | 27.10% |
| HAL240419P00043000 | 2023-11-02 10:10AM EST | 43.00 | 5.05 | 6.30 | 6.45 | 0.00 | - | 1 | 173 | 27.05% |
| HAL240419P00044000 | 2023-10-24 10:11AM EST | 44.00 | 5.60 | 6.70 | 6.80 | 0.00 | - | 3 | 135 | 16.70% |
| HAL240419P00045000 | 2023-10-26 9:49AM EST | 45.00 | 6.82 | 7.25 | 7.50 | 0.00 | - | 2 | 10 | 0.00% |
| HAL240419P00046000 | 2023-11-29 3:02PM EST | 46.00 | 8.85 | 8.65 | 9.00 | +0.95 | +12.03% | 3 | 40 | 25.83% |
| HAL240419P00047000 | 2023-11-29 11:33AM EST | 47.00 | 10.05 | 9.55 | 10.20 | +2.97 | +41.95% | 6 | 32 | 31.86% |
| HAL240419P00050000 | 2023-11-20 3:01PM EST | 50.00 | 11.80 | 12.50 | 13.15 | 0.00 | - | 10 | 432 | 36.38% |
| HAL240419P00055000 | 2023-10-18 10:13AM EST | 55.00 | 12.15 | 16.40 | 17.45 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240419P00060000 | 2023-10-24 8:31AM EST | 60.00 | 19.10 | 21.80 | 22.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.