Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00035000 | 2024-05-01 12:49PM EDT | 35.00 | 1.60 | 1.41 | 1.56 | -1.43 | -47.19% | 1 | 2 | 22.07% |
| HAL240510C00035500 | 2024-05-01 12:01PM EDT | 35.50 | 1.31 | 1.16 | 1.17 | -1.82 | -58.15% | 13 | 25 | 23.15% |
| HAL240510C00037000 | 2024-05-01 2:05PM EDT | 37.00 | 0.42 | 0.37 | 0.40 | -1.29 | -75.44% | 107 | 21 | 25.88% |
| HAL240510C00038000 | 2024-05-01 12:00PM EDT | 38.00 | 0.19 | 0.16 | 0.17 | -0.41 | -68.33% | 60 | 76 | 27.54% |
| HAL240510C00038500 | 2024-05-01 2:26PM EDT | 38.50 | 0.10 | 0.10 | 0.11 | -0.23 | -71.88% | 85 | 167 | 28.42% |
| HAL240510C00039000 | 2024-05-01 1:00PM EDT | 39.00 | 0.08 | 0.06 | 0.08 | -0.15 | -65.22% | 300 | 160 | 30.27% |
| HAL240510C00039500 | 2024-05-01 11:05AM EDT | 39.50 | 0.06 | 0.00 | 0.10 | -0.13 | -68.42% | 2 | 121 | 36.52% |
| HAL240510C00040000 | 2024-05-01 1:35PM EDT | 40.00 | 0.03 | 0.03 | 0.25 | -0.06 | -66.67% | 17 | 625 | 52.83% |
| HAL240510C00040500 | 2024-05-01 12:20PM EDT | 40.50 | 0.25 | 0.00 | 0.25 | +0.18 | +257.14% | 3 | 62 | 57.42% |
| HAL240510C00041000 | 2024-04-30 1:40PM EDT | 41.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 193 | 58.01% |
| HAL240510C00041500 | 2024-04-30 3:09PM EDT | 41.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 10 | 8 | 91.50% |
| HAL240510C00042000 | 2024-04-29 3:27PM EDT | 42.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1,024 | 1,615 | 44.53% |
| HAL240510C00043000 | 2024-05-01 10:53AM EDT | 43.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 1 | 93 | 58.59% |
| HAL240510C00043500 | 2024-04-29 12:45PM EDT | 43.50 | 0.01 | 0.00 | 1.98 | 0.00 | - | 6 | 41 | 129.79% |
| HAL240510C00044000 | 2024-04-26 12:24PM EDT | 44.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 200 | 92 | 58.59% |
| HAL240510C00044500 | 2024-04-25 1:46PM EDT | 44.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 89 | 143.16% |
| HAL240510C00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 178 | 61.72% |
| HAL240510C00046000 | 2024-04-09 10:13AM EDT | 46.00 | 0.20 | 0.00 | 0.96 | 0.00 | - | 1 | 6 | 119.53% |
| HAL240510C00047000 | 2024-04-16 1:36PM EDT | 47.00 | 0.02 | 0.00 | 1.49 | 0.00 | - | 60 | 66 | 145.31% |
| HAL240510C00049000 | 2024-04-05 3:27PM EDT | 49.00 | 0.07 | 0.00 | 1.24 | 0.00 | - | 200 | 100 | 151.56% |
| HAL240510C00050000 | 2024-04-05 3:26PM EDT | 50.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 200 | 100 | 133.01% |
| HAL240510C00051000 | 2024-04-05 3:27PM EDT | 51.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 200 | 90 | 137.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00031000 | 2024-04-19 2:55PM EDT | 31.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 50 | 10 | 137.89% |
| HAL240510P00032000 | 2024-04-23 1:21PM EDT | 32.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 190 | 97 | 118.26% |
| HAL240510P00033000 | 2024-04-30 11:51AM EDT | 33.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 94 | 105.27% |
| HAL240510P00033500 | 2024-04-24 1:22PM EDT | 33.50 | 0.05 | 0.06 | 0.08 | 0.00 | - | - | 519 | 36.91% |
| HAL240510P00034000 | 2024-04-26 12:26PM EDT | 34.00 | 0.01 | 0.09 | 0.12 | 0.00 | - | 200 | 80 | 35.74% |
| HAL240510P00034500 | 2024-04-29 11:19AM EDT | 34.50 | 0.03 | 0.16 | 0.17 | 0.00 | - | 10 | 176 | 33.99% |
| HAL240510P00035000 | 2024-05-01 2:07PM EDT | 35.00 | 0.25 | 0.24 | 0.26 | +0.20 | +400.00% | 31 | 10 | 33.40% |
| HAL240510P00035500 | 2024-05-01 2:26PM EDT | 35.50 | 0.36 | 0.39 | 0.40 | +0.28 | +350.00% | 61 | 58 | 33.40% |
| HAL240510P00036000 | 2024-05-01 1:39PM EDT | 36.00 | 0.47 | 0.53 | 0.59 | +0.34 | +261.54% | 47 | 139 | 33.69% |
| HAL240510P00036500 | 2024-05-01 10:13AM EDT | 36.50 | 0.37 | 0.76 | 0.82 | +0.18 | +94.74% | 8 | 109 | 33.50% |
| HAL240510P00037000 | 2024-05-01 2:18PM EDT | 37.00 | 1.13 | 1.06 | 1.13 | +0.70 | +162.79% | 57 | 217 | 34.67% |
| HAL240510P00037500 | 2024-05-01 2:14PM EDT | 37.50 | 1.48 | 1.41 | 1.49 | +0.82 | +124.24% | 20 | 143 | 36.23% |
| HAL240510P00038000 | 2024-05-01 2:18PM EDT | 38.00 | 1.68 | 1.82 | 2.08 | +0.79 | +88.76% | 3 | 132 | 47.27% |
| HAL240510P00038500 | 2024-05-01 2:22PM EDT | 38.50 | 2.31 | 2.20 | 2.50 | +1.48 | +178.31% | 6 | 36 | 49.81% |
| HAL240510P00039000 | 2024-05-01 11:12AM EDT | 39.00 | 2.40 | 2.64 | 2.92 | +1.38 | +135.29% | 43 | 78 | 51.47% |
| HAL240510P00039500 | 2024-05-01 9:40AM EDT | 39.50 | 2.09 | 2.86 | 3.35 | +0.77 | +58.33% | 1 | 20 | 52.73% |
| HAL240510P00040000 | 2024-04-30 2:41PM EDT | 40.00 | 2.28 | 3.80 | 3.95 | 0.00 | - | 1 | 23 | 59.38% |
| HAL240510P00041000 | 2024-04-30 3:34PM EDT | 41.00 | 3.35 | 4.55 | 4.95 | 0.00 | - | 1 | 23 | 59.96% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 42.00 | 2.98 | 5.70 | 5.90 | 0.00 | - | 2 | 0 | 72.36% |
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 45.00 | 6.49 | 8.60 | 8.90 | 0.00 | - | 1 | 0 | 90.82% |
© 2024 Yahoo. All rights reserved.