Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.37-1.26 (-3.35%)
At close: 04:00PM EDT
36.54 +0.17 (+0.47%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240531C000300002024-05-21 12:09PM EDT30.007.950.000.000.00-200.00%
HAL240531C000320002024-05-09 10:58AM EDT32.005.640.000.000.00-100.00%
HAL240531C000350002024-05-16 11:59AM EDT35.002.540.000.000.00-100.00%
HAL240531C000360002024-05-22 11:42AM EDT36.001.070.000.000.00-200.00%
HAL240531C000370002024-05-22 3:22PM EDT37.000.340.000.000.00-10003.13%
HAL240531C000375002024-05-22 3:43PM EDT37.500.230.000.000.00-9406.25%
HAL240531C000380002024-05-22 3:15PM EDT38.000.120.000.000.00-3406.25%
HAL240531C000385002024-05-22 10:15AM EDT38.500.110.000.000.00-5012.50%
HAL240531C000390002024-05-22 3:34PM EDT39.000.070.000.000.00-79012.50%
HAL240531C000395002024-05-22 10:14AM EDT39.500.050.000.000.00-25012.50%
HAL240531C000400002024-05-22 1:57PM EDT40.000.030.000.000.00-1012.50%
HAL240531C000405002024-05-21 9:34AM EDT40.500.020.000.000.00-40012.50%
HAL240531C000410002024-05-21 12:02PM EDT41.000.040.000.000.00-1025.00%
HAL240531C000415002024-05-17 3:07PM EDT41.500.050.000.000.00-200025.00%
HAL240531C000420002024-05-21 10:28AM EDT42.000.030.000.000.00-2025.00%
HAL240531C000425002024-05-17 3:13PM EDT42.500.030.000.000.00-140025.00%
HAL240531C000430002024-05-17 3:14PM EDT43.000.030.000.000.00-31025.00%
HAL240531C000440002024-05-22 12:56PM EDT44.000.010.000.000.00-20025.00%
HAL240531C000450002024-05-22 11:07AM EDT45.000.010.000.000.00-1025.00%
HAL240531C000460002024-04-22 2:21PM EDT46.000.080.000.000.00--025.00%
HAL240531C000470002024-04-18 10:26AM EDT47.000.100.010.750.00--30126.56%
HAL240531C000480002024-04-22 1:16PM EDT48.000.040.000.000.00-200050.00%
HAL240531C000510002024-05-17 10:18AM EDT51.000.010.000.000.00-20050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240531P000300002024-05-16 1:00PM EDT30.000.020.000.000.00--025.00%
HAL240531P000310002024-05-22 3:04PM EDT31.000.030.000.000.00-70025.00%
HAL240531P000320002024-05-02 1:29PM EDT32.000.070.000.000.00--025.00%
HAL240531P000330002024-05-22 3:29PM EDT33.000.050.000.000.00-11012.50%
HAL240531P000335002024-05-21 3:37PM EDT33.500.030.000.000.00-200012.50%
HAL240531P000340002024-05-22 2:34PM EDT34.000.060.000.000.00-2012.50%
HAL240531P000345002024-05-22 2:34PM EDT34.500.100.000.000.00-13012.50%
HAL240531P000350002024-05-22 3:56PM EDT35.000.150.000.000.00-2906.25%
HAL240531P000360002024-05-22 3:58PM EDT36.000.410.000.000.00-25501.56%
HAL240531P000365002024-05-22 1:52PM EDT36.500.570.000.000.00-7200.00%
HAL240531P000370002024-05-22 1:41PM EDT37.000.790.000.000.00-6700.00%
HAL240531P000375002024-05-22 3:44PM EDT37.501.250.000.000.00-7300.00%
HAL240531P000380002024-05-22 9:47AM EDT38.001.420.000.000.00-300.00%
HAL240531P000385002024-05-22 12:38PM EDT38.501.750.000.000.00-1000.00%
HAL240531P000390002024-05-22 2:40PM EDT39.002.650.000.000.00-1500.00%
HAL240531P000395002024-05-22 1:53PM EDT39.502.960.000.000.00-1000.00%
HAL240531P000400002024-05-22 3:27PM EDT40.003.680.000.000.00-200.00%
HAL240531P000410002024-04-24 2:52PM EDT41.002.650.000.000.00-400.00%