Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 201.76% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 274.22% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL240621C00025000 | 2024-04-12 1:57PM EDT | 25.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL240621C00028000 | 2024-04-08 10:23AM EDT | 28.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HAL240621C00030000 | 2024-04-09 10:39AM EDT | 30.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240621C00032000 | 2024-04-12 1:22PM EDT | 32.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240621C00033000 | 2024-04-23 10:10AM EDT | 33.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240621C00034000 | 2024-05-01 10:32AM EDT | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL240621C00035000 | 2024-05-01 2:09PM EDT | 35.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240621C00036000 | 2024-05-01 3:50PM EDT | 36.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| HAL240621C00037000 | 2024-05-01 3:52PM EDT | 37.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| HAL240621C00038000 | 2024-05-01 3:51PM EDT | 38.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| HAL240621C00039000 | 2024-05-01 3:52PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| HAL240621C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| HAL240621C00041000 | 2024-05-01 3:16PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HAL240621C00042000 | 2024-05-01 1:51PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| HAL240621C00043000 | 2024-05-01 12:10PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL240621C00044000 | 2024-05-01 10:03AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| HAL240621C00045000 | 2024-05-01 1:05PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL240621C00046000 | 2024-04-29 2:21PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL240621C00047000 | 2024-05-01 9:59AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAL240621C00050000 | 2024-04-23 3:00PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 115.63% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| HAL240621P00023000 | 2024-02-28 11:51AM EDT | 23.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 88 | 715 | 75.98% |
| HAL240621P00025000 | 2024-04-23 1:47PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HAL240621P00028000 | 2024-05-01 3:13PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HAL240621P00030000 | 2024-05-01 3:12PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HAL240621P00031000 | 2024-05-01 3:12PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HAL240621P00032000 | 2024-05-01 3:11PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| HAL240621P00033000 | 2024-05-01 3:50PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HAL240621P00034000 | 2024-05-01 3:50PM EDT | 34.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| HAL240621P00035000 | 2024-05-01 3:46PM EDT | 35.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| HAL240621P00036000 | 2024-05-01 3:42PM EDT | 36.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| HAL240621P00037000 | 2024-05-01 3:50PM EDT | 37.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HAL240621P00038000 | 2024-05-01 2:37PM EDT | 38.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HAL240621P00039000 | 2024-05-01 3:58PM EDT | 39.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL240621P00040000 | 2024-04-25 9:54AM EDT | 40.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HAL240621P00041000 | 2024-04-24 1:18PM EDT | 41.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 42.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HAL240621P00045000 | 2024-04-04 1:10PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 86.52% |
| HAL240621P00050000 | 2024-04-25 11:53AM EDT | 50.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 84.86% |
| HAL240621P00060000 | 2024-04-23 10:10AM EDT | 60.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.