Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00036000 | 2024-05-01 3:49PM EDT | 36.00 | 1.31 | 1.16 | 1.31 | -1.89 | -59.06% | 2 | 25 | 30.76% |
| HAL240524C00037000 | 2024-04-30 9:55AM EDT | 37.00 | 2.05 | 0.57 | 1.32 | 0.00 | - | 1 | 4 | 43.56% |
| HAL240524C00038000 | 2024-05-01 1:37PM EDT | 38.00 | 0.50 | 0.25 | 0.47 | -0.96 | -65.75% | 7 | 22 | 29.25% |
| HAL240524C00039000 | 2024-04-30 1:44PM EDT | 39.00 | 0.50 | 0.15 | 0.27 | -0.13 | -20.63% | 1 | 38 | 29.59% |
| HAL240524C00040000 | 2024-05-01 2:22PM EDT | 40.00 | 0.15 | 0.10 | 0.73 | -0.18 | -54.55% | 8 | 92 | 53.03% |
| HAL240524C00041000 | 2024-04-30 10:08AM EDT | 41.00 | 0.26 | 0.05 | 0.09 | 0.00 | - | 1 | 29 | 31.35% |
| HAL240524C00042000 | 2024-05-01 10:36AM EDT | 42.00 | 0.06 | 0.02 | 1.30 | -0.05 | -45.45% | 3 | 225 | 63.92% |
| HAL240524C00043000 | 2024-05-01 2:14PM EDT | 43.00 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 11 | 79 | 39.45% |
| HAL240524C00044000 | 2024-04-29 3:53PM EDT | 44.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 17 | 47.46% |
| HAL240524C00045000 | 2024-04-26 12:31PM EDT | 45.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 200 | 37 | 80.08% |
| HAL240524C00046000 | 2024-04-26 3:15PM EDT | 46.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 18 | 85.21% |
| HAL240524C00047000 | 2024-04-26 3:15PM EDT | 47.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 30 | 90.14% |
| HAL240524C00048000 | 2024-04-10 10:13AM EDT | 48.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 40 | 53 | 94.92% |
| HAL240524C00049000 | 2024-04-08 2:52PM EDT | 49.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 2 | 117.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00030000 | 2024-04-19 3:06PM EDT | 30.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 5 | 15 | 80.08% |
| HAL240524P00031000 | 2024-04-22 3:42PM EDT | 31.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 150 | 180 | 71.44% |
| HAL240524P00032000 | 2024-04-23 1:27PM EDT | 32.00 | 0.06 | 0.05 | 0.29 | 0.00 | - | 200 | 0 | 46.09% |
| HAL240524P00033000 | 2024-05-01 3:09PM EDT | 33.00 | 0.12 | 0.08 | 0.35 | +0.06 | +100.00% | 35 | 36 | 40.72% |
| HAL240524P00034000 | 2024-05-01 3:08PM EDT | 34.00 | 0.23 | 0.24 | 0.27 | +0.11 | +91.67% | 25 | 137 | 29.15% |
| HAL240524P00035000 | 2024-05-01 1:13PM EDT | 35.00 | 0.45 | 0.45 | 0.49 | +0.33 | +275.00% | 15 | 24 | 27.98% |
| HAL240524P00036000 | 2024-05-01 3:30PM EDT | 36.00 | 0.78 | 0.79 | 1.03 | +0.46 | +143.75% | 9 | 136 | 32.13% |
| HAL240524P00037000 | 2024-05-01 11:11AM EDT | 37.00 | 1.15 | 1.30 | 1.37 | +0.58 | +101.75% | 6 | 87 | 26.66% |
| HAL240524P00038000 | 2024-04-30 2:56PM EDT | 38.00 | 1.16 | 1.83 | 2.37 | 0.00 | - | 2 | 33 | 36.23% |
| HAL240524P00039000 | 2024-04-29 10:30AM EDT | 39.00 | 1.21 | 1.80 | 3.40 | 0.00 | - | 31 | 55 | 45.51% |
| HAL240524P00040000 | 2024-04-30 11:57AM EDT | 40.00 | 2.25 | 3.45 | 4.85 | 0.00 | - | 2 | 76 | 67.14% |
| HAL240524P00041000 | 2024-04-18 12:25PM EDT | 41.00 | 2.57 | 3.65 | 5.65 | 0.00 | - | 8 | 13 | 68.36% |
© 2024 Yahoo. All rights reserved.