Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 17.15 | 19.50 | 0.00 | - | 3 | 5 | 118.99% |
| HAL240719C00025000 | 2023-12-12 3:57PM EDT | 25.00 | 10.50 | 10.00 | 11.05 | 0.00 | - | - | 1 | 0.00% |
| HAL240719C00030000 | 2024-04-25 10:00AM EDT | 30.00 | 8.65 | 7.00 | 10.90 | 0.00 | - | 1 | 148 | 86.91% |
| HAL240719C00031000 | 2024-03-18 10:55AM EDT | 31.00 | 7.58 | 6.30 | 9.60 | 0.00 | - | 1 | 29 | 74.95% |
| HAL240719C00032000 | 2024-04-11 10:49AM EDT | 32.00 | 8.81 | 5.25 | 8.55 | 0.00 | - | 1 | 213 | 67.92% |
| HAL240719C00033000 | 2024-03-14 12:55PM EDT | 33.00 | 5.85 | 6.65 | 8.95 | 0.00 | - | 6 | 126 | 66.11% |
| HAL240719C00034000 | 2024-04-12 2:30PM EDT | 34.00 | 6.90 | 5.25 | 5.90 | 0.00 | - | 1 | 143 | 45.07% |
| HAL240719C00035000 | 2024-04-25 3:34PM EDT | 35.00 | 4.74 | 4.45 | 4.55 | 0.00 | - | 1 | 494 | 33.74% |
| HAL240719C00036000 | 2024-04-12 2:30PM EDT | 36.00 | 5.25 | 3.70 | 3.80 | 0.00 | - | 1 | 167 | 32.45% |
| HAL240719C00037000 | 2024-04-26 12:02PM EDT | 37.00 | 3.14 | 2.78 | 3.65 | +0.11 | +3.63% | 6 | 337 | 38.97% |
| HAL240719C00038000 | 2024-04-26 3:25PM EDT | 38.00 | 2.58 | 2.43 | 2.48 | +0.15 | +6.17% | 6 | 873 | 30.05% |
| HAL240719C00039000 | 2024-04-26 3:46PM EDT | 39.00 | 1.99 | 1.89 | 1.92 | -0.09 | -4.33% | 27 | 1,553 | 28.88% |
| HAL240719C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 1.48 | 1.45 | 1.47 | 0.00 | - | 13 | 962 | 28.22% |
| HAL240719C00041000 | 2024-04-26 3:47PM EDT | 41.00 | 1.14 | 1.08 | 1.11 | -0.06 | -5.00% | 15 | 284 | 27.83% |
| HAL240719C00042000 | 2024-04-26 2:44PM EDT | 42.00 | 0.88 | 0.61 | 0.82 | -0.02 | -2.22% | 26 | 1,534 | 27.47% |
| HAL240719C00043000 | 2024-04-26 9:30AM EDT | 43.00 | 0.65 | 0.59 | 0.62 | +0.07 | +12.07% | 6 | 449 | 27.64% |
| HAL240719C00044000 | 2024-04-26 11:04AM EDT | 44.00 | 0.42 | 0.42 | 0.45 | -0.06 | -12.50% | 40 | 383 | 27.54% |
| HAL240719C00045000 | 2024-04-25 2:18PM EDT | 45.00 | 0.33 | 0.30 | 0.33 | 0.00 | - | 4 | 353 | 27.64% |
| HAL240719C00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 2 | 101 | 27.78% |
| HAL240719C00047000 | 2024-04-23 12:52PM EDT | 47.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 3 | 138 | 27.78% |
| HAL240719C00050000 | 2024-04-23 1:20PM EDT | 50.00 | 0.22 | 0.02 | 0.30 | 0.00 | - | 10 | 174 | 38.82% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 44.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-03-26 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 69.53% |
| HAL240719P00025000 | 2024-04-12 3:31PM EDT | 25.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 4 | 119 | 49.61% |
| HAL240719P00030000 | 2024-04-25 12:22PM EDT | 30.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 1 | 2,827 | 33.99% |
| HAL240719P00031000 | 2024-04-26 12:55PM EDT | 31.00 | 0.18 | 0.16 | 0.20 | -0.10 | -35.71% | 84 | 198 | 32.52% |
| HAL240719P00032000 | 2024-04-24 10:45AM EDT | 32.00 | 0.23 | 0.23 | 0.27 | 0.00 | - | 5 | 747 | 31.20% |
| HAL240719P00033000 | 2024-04-24 11:41AM EDT | 33.00 | 0.35 | 0.33 | 0.49 | 0.00 | - | 1 | 1,476 | 33.06% |
| HAL240719P00034000 | 2024-04-26 12:39PM EDT | 34.00 | 0.49 | 0.47 | 0.52 | -0.02 | -3.92% | 2 | 476 | 29.35% |
| HAL240719P00035000 | 2024-04-26 2:21PM EDT | 35.00 | 0.65 | 0.65 | 0.70 | -0.07 | -9.72% | 16 | 7,768 | 28.32% |
| HAL240719P00036000 | 2024-04-26 2:55PM EDT | 36.00 | 0.86 | 0.91 | 0.95 | -0.08 | -8.51% | 6 | 2,189 | 27.59% |
| HAL240719P00037000 | 2024-04-25 2:35PM EDT | 37.00 | 1.31 | 1.21 | 1.25 | 0.00 | - | 6 | 442 | 26.61% |
| HAL240719P00038000 | 2024-04-26 12:48PM EDT | 38.00 | 1.54 | 1.60 | 1.63 | -0.15 | -8.88% | 10 | 1,246 | 25.81% |
| HAL240719P00039000 | 2024-04-26 12:29PM EDT | 39.00 | 2.01 | 2.05 | 2.09 | 0.00 | - | 28 | 1,208 | 24.98% |
| HAL240719P00040000 | 2024-04-26 12:28PM EDT | 40.00 | 2.55 | 2.61 | 2.66 | -0.29 | -10.21% | 2 | 156 | 24.49% |
| HAL240719P00041000 | 2024-04-23 10:25AM EDT | 41.00 | 3.45 | 2.81 | 3.35 | 0.00 | - | 15 | 700 | 24.56% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 3.95 | 4.45 | 0.00 | - | 2 | 55 | 30.18% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 4.10 | 5.85 | 0.00 | - | 11 | 156 | 40.19% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 66.85% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 5.20 | 7.35 | 0.00 | - | 10 | 151 | 39.04% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 6.35 | 9.00 | 0.00 | - | 1 | 1 | 53.13% |
| HAL240719P00047000 | 2024-02-01 11:12AM EDT | 47.00 | 11.40 | 10.05 | 13.20 | 0.00 | - | 1 | 19 | 80.71% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 85.21% |
© 2024 Yahoo. All rights reserved.