Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.11+0.13 (+0.36%)
At close: 04:00PM EDT
36.10 -0.01 (-0.03%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240621C000150002023-06-21 11:22AM EDT15.0017.9022.2022.450.00-122299.61%
HAL240621C000180002024-03-14 11:00AM EDT18.0019.3420.6523.150.00-24394.34%
HAL240621C000200002024-04-25 12:11PM EDT20.0018.8514.6516.250.00-26125.78%
HAL240621C000230002024-04-04 1:59PM EDT23.0018.1512.6514.500.00-68131.06%
HAL240621C000250002024-04-12 1:57PM EDT25.0015.5210.1012.300.00-106976.95%
HAL240621C000280002024-05-22 10:15AM EDT28.008.458.008.250.00-19161.91%
HAL240621C000300002024-05-21 2:12PM EDT30.007.854.056.250.00-123648.05%
HAL240621C000320002024-05-24 11:18AM EDT32.004.202.904.55-0.90-17.65%351949.56%
HAL240621C000330002024-05-13 12:39PM EDT33.004.352.814.100.00-101660.01%
HAL240621C000340002024-05-23 2:09PM EDT34.002.361.352.950.00-43145.31%
HAL240621C000345002024-05-24 12:48PM EDT34.501.901.762.130.00-18030.62%
HAL240621C000350002024-05-23 1:23PM EDT35.001.571.401.780.00-561330.13%
HAL240621C000360002024-05-24 12:44PM EDT36.000.960.981.01-0.04-4.00%10627224.85%
HAL240621C000365002024-05-24 12:39PM EDT36.500.750.740.78-0.17-18.48%6614724.90%
HAL240621C000370002024-05-24 2:54PM EDT37.000.570.540.610.00-874,22725.49%
HAL240621C000375002024-05-24 1:14PM EDT37.500.400.400.58-0.16-28.57%73629.20%
HAL240621C000380002024-05-24 3:57PM EDT38.000.300.280.32-0.03-9.09%2721,93825.15%
HAL240621C000385002024-05-24 2:56PM EDT38.500.220.200.24-0.03-12.00%7820725.68%
HAL240621C000390002024-05-24 3:57PM EDT39.000.170.150.19-0.01-5.56%1413,30126.66%
HAL240621C000395002024-05-23 9:43AM EDT39.500.190.100.140.00--3027.05%
HAL240621C000400002024-05-24 3:52PM EDT40.000.090.080.10-0.01-10.00%2096,02427.25%
HAL240621C000405002024-05-23 12:19PM EDT40.500.080.060.080.00--6028.22%
HAL240621C000410002024-05-24 12:44PM EDT41.000.060.050.06-0.01-14.29%927928.71%
HAL240621C000415002024-05-24 3:42PM EDT41.500.030.020.050.00-1029.88%
HAL240621C000420002024-05-23 1:26PM EDT42.000.030.020.040.00-263,35530.66%
HAL240621C000430002024-05-24 3:42PM EDT43.000.040.010.15+0.01+33.33%119344.73%
HAL240621C000435002024-05-20 10:02AM EDT43.500.050.010.220.00--351.47%
HAL240621C000440002024-05-24 3:53PM EDT44.000.110.010.11+0.07+175.00%2041,56345.90%
HAL240621C000450002024-05-24 12:01PM EDT45.000.040.001.000.00-102,32772.75%
HAL240621C000460002024-05-22 2:25PM EDT46.000.040.010.830.00-5017173.63%
HAL240621C000470002024-05-24 9:39AM EDT47.000.030.010.10+0.01+50.00%199850.78%
HAL240621C000500002024-05-20 11:07AM EDT50.000.020.000.250.00-2001,44169.53%
HAL240621C000550002024-04-11 10:44AM EDT55.000.030.001.270.00-22520120.51%
HAL240621C000600002024-04-15 11:10AM EDT60.000.020.000.030.00-229374.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240621P000150002024-03-04 1:28PM EDT15.000.020.000.150.00-2650161.33%
HAL240621P000180002024-04-11 1:55PM EDT18.000.020.000.020.00-134100.00%
HAL240621P000200002024-04-16 11:36AM EDT20.000.010.001.000.00-261,313166.41%
HAL240621P000230002024-05-17 2:39PM EDT23.000.020.010.290.00-2572100.98%
HAL240621P000250002024-05-22 1:44PM EDT25.000.020.000.230.00-11,40180.47%
HAL240621P000280002024-05-24 3:45PM EDT28.000.020.000.12-0.02-50.00%1552,47952.34%
HAL240621P000300002024-05-22 2:41PM EDT30.000.050.030.050.00-501,96238.87%
HAL240621P000310002024-05-24 2:43PM EDT31.000.080.010.110.00-114939.06%
HAL240621P000320002024-05-22 2:42PM EDT32.000.090.070.090.00-502,54631.06%
HAL240621P000325002024-05-24 2:11PM EDT32.500.110.090.120.00-20029.98%
HAL240621P000330002024-05-24 12:16PM EDT33.000.140.130.16-0.01-6.67%17313828.91%
HAL240621P000335002024-05-24 1:43PM EDT33.500.200.040.970.00-201754.35%
HAL240621P000340002024-05-24 3:32PM EDT34.000.290.260.29-0.07-19.44%7313,70127.20%
HAL240621P000345002024-05-24 12:20PM EDT34.500.380.370.40-0.07-15.56%512,84926.81%
HAL240621P000350002024-05-24 3:29PM EDT35.000.560.480.55-0.06-9.68%435,22026.66%
HAL240621P000355002024-05-24 10:49AM EDT35.500.790.690.74-0.03-3.66%1611,46026.66%
HAL240621P000360002024-05-24 2:30PM EDT36.001.010.910.94-0.01-0.98%15282425.88%
HAL240621P000365002024-05-24 2:34PM EDT36.501.281.181.23-0.02-1.54%745726.47%
HAL240621P000370002024-05-24 3:42PM EDT37.001.531.461.56-0.08-4.97%803,96527.15%
HAL240621P000375002024-05-24 10:58AM EDT37.501.991.711.94-0.27-11.95%812228.32%
HAL240621P000380002024-05-24 3:49PM EDT38.002.191.412.87-0.15-6.41%201,62744.82%
HAL240621P000385002024-05-21 3:56PM EDT38.501.541.682.780.00--12131.10%
HAL240621P000390002024-05-24 11:47AM EDT39.003.112.923.45-0.09-2.81%419340.28%
HAL240621P000395002024-05-23 9:45AM EDT39.503.152.903.800.00--138.57%
HAL240621P000400002024-05-23 3:37PM EDT40.004.003.004.350.00-131,14443.56%
HAL240621P000405002024-05-21 10:00AM EDT40.502.732.525.950.00--181.20%
HAL240621P000410002024-05-16 9:30AM EDT41.004.243.306.650.00-13590.53%
HAL240621P000420002024-05-06 1:13PM EDT42.005.504.906.350.00-101,38055.47%
HAL240621P000450002024-05-15 10:06AM EDT45.008.507.9010.400.00-55260.64%
HAL240621P000470002024-01-29 10:55AM EDT47.0010.0811.2013.350.00-504115.87%
HAL240621P000500002024-05-24 1:34PM EDT50.0014.1513.0015.15+1.75+14.11%1375.00%
HAL240621P000550002023-11-16 12:12PM EDT55.0018.2018.8019.800.00-50108.01%
HAL240621P000600002024-04-23 10:10AM EDT60.0021.550.000.000.00--10.00%