Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240517C00025000 | 2024-04-09 2:02PM EDT | 25.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00027000 | 2024-04-11 3:33PM EDT | 27.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL240517C00028000 | 2024-04-23 10:43AM EDT | 28.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00029000 | 2024-04-25 10:37AM EDT | 29.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HAL240517C00030000 | 2024-05-01 9:47AM EDT | 30.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00031000 | 2024-05-01 10:30AM EDT | 31.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00032000 | 2024-03-18 3:35PM EDT | 32.00 | 6.39 | 5.25 | 6.35 | 0.00 | - | 8 | 30 | 111.72% |
| HAL240517C00033000 | 2024-04-26 1:35PM EDT | 33.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00034000 | 2024-04-24 1:42PM EDT | 34.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517C00035000 | 2024-05-01 12:46PM EDT | 35.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240517C00036000 | 2024-05-01 3:02PM EDT | 36.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HAL240517C00037000 | 2024-05-01 3:17PM EDT | 37.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| HAL240517C00037500 | 2024-05-01 1:30PM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| HAL240517C00038000 | 2024-05-01 3:02PM EDT | 38.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| HAL240517C00038500 | 2024-05-01 1:38PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| HAL240517C00039000 | 2024-05-01 3:23PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| HAL240517C00039500 | 2024-05-01 1:16PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| HAL240517C00040000 | 2024-05-01 2:08PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| HAL240517C00040500 | 2024-05-01 1:39PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HAL240517C00041000 | 2024-05-01 3:53PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| HAL240517C00041500 | 2024-04-30 12:10PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| HAL240517C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HAL240517C00042500 | 2024-04-30 3:07PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| HAL240517C00043000 | 2024-05-01 1:23PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HAL240517C00043500 | 2024-04-26 2:10PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HAL240517C00044000 | 2024-05-01 11:29AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HAL240517C00044500 | 2024-04-26 12:28PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HAL240517C00045000 | 2024-04-29 3:14PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HAL240517C00046000 | 2024-04-22 9:37AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL240517C00047000 | 2024-04-22 9:37AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HAL240517C00048000 | 2024-04-17 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL240517C00050000 | 2024-03-27 9:56AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 110.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00028000 | 2024-03-13 1:23PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 35 | 45 | 102.73% |
| HAL240517P00029000 | 2024-04-10 12:07PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL240517P00030000 | 2024-05-01 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAL240517P00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HAL240517P00032000 | 2024-04-23 1:23PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| HAL240517P00033000 | 2024-05-01 2:44PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAL240517P00033500 | 2024-05-01 12:41PM EDT | 33.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HAL240517P00034000 | 2024-05-01 2:50PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| HAL240517P00034500 | 2024-04-24 3:19PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HAL240517P00035000 | 2024-05-01 2:46PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| HAL240517P00035500 | 2024-04-30 3:59PM EDT | 35.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| HAL240517P00036000 | 2024-05-01 3:39PM EDT | 36.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| HAL240517P00036500 | 2024-05-01 2:37PM EDT | 36.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| HAL240517P00037000 | 2024-05-01 3:02PM EDT | 37.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| HAL240517P00037500 | 2024-05-01 2:27PM EDT | 37.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| HAL240517P00038000 | 2024-05-01 3:02PM EDT | 38.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| HAL240517P00038500 | 2024-05-01 11:47AM EDT | 38.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HAL240517P00039000 | 2024-05-01 3:43PM EDT | 39.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HAL240517P00039500 | 2024-05-01 3:41PM EDT | 39.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240517P00040000 | 2024-05-01 2:32PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HAL240517P00040500 | 2024-04-24 11:00AM EDT | 40.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240517P00041000 | 2024-05-01 10:07AM EDT | 41.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240517P00042000 | 2024-05-01 3:27PM EDT | 42.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| HAL240517P00042500 | 2024-04-22 12:05PM EDT | 42.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240517P00043000 | 2024-05-01 3:27PM EDT | 43.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| HAL240517P00044000 | 2024-04-09 11:19AM EDT | 44.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240517P00045000 | 2024-03-28 2:32PM EDT | 45.00 | 5.51 | 5.00 | 8.30 | 0.00 | - | 15 | 0 | 0.00% |
| HAL240517P00048000 | 2024-04-23 10:10AM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.