Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2023-02-03 1:08PM EST | 15.00 | 23.94 | 23.90 | 24.65 | -2.06 | -7.92% | 65 | 53 | 50.88% |
| HAL250117C00018000 | 2023-01-27 12:03PM EST | 18.00 | 23.85 | 21.65 | 22.55 | 0.00 | - | 1 | 3 | 53.66% |
| HAL250117C00020000 | 2023-02-03 3:16PM EST | 20.00 | 20.45 | 20.15 | 20.90 | +0.04 | +0.20% | 8 | 19 | 52.20% |
| HAL250117C00023000 | 2023-01-09 11:16AM EST | 23.00 | 20.83 | 17.95 | 18.65 | 0.00 | - | 1 | 42 | 50.37% |
| HAL250117C00025000 | 2023-02-03 10:14AM EST | 25.00 | 17.40 | 16.75 | 17.30 | -0.20 | -1.14% | 5 | 46 | 50.21% |
| HAL250117C00027000 | 2023-02-03 12:05PM EST | 27.00 | 15.25 | 15.25 | 15.90 | -2.47 | -13.94% | 2 | 126 | 50.49% |
| HAL250117C00030000 | 2023-02-01 3:47PM EST | 30.00 | 15.41 | 13.40 | 14.00 | 0.00 | - | 12 | 120 | 48.65% |
| HAL250117C00032000 | 2023-01-18 11:50AM EST | 32.00 | 15.95 | 12.25 | 12.85 | 0.00 | - | 1 | 41 | 47.72% |
| HAL250117C00035000 | 2023-02-03 3:28PM EST | 35.00 | 11.00 | 10.85 | 11.30 | +0.07 | +0.64% | 2 | 184 | 46.70% |
| HAL250117C00037000 | 2023-02-03 3:36PM EST | 37.00 | 10.00 | 9.90 | 10.25 | -0.20 | -1.96% | 2 | 252 | 45.58% |
| HAL250117C00040000 | 2023-02-02 2:09PM EST | 40.00 | 8.80 | 8.60 | 9.05 | 0.00 | - | 1 | 1,253 | 45.24% |
| HAL250117C00042000 | 2023-02-02 2:11PM EST | 42.00 | 7.99 | 7.80 | 8.10 | 0.00 | - | 2 | 348 | 43.96% |
| HAL250117C00045000 | 2023-02-02 3:20PM EST | 45.00 | 7.00 | 6.80 | 7.15 | 0.00 | - | 102 | 146 | 43.84% |
| HAL250117C00050000 | 2023-02-03 3:00PM EST | 50.00 | 5.36 | 5.05 | 5.70 | -0.43 | -7.43% | 132 | 123 | 43.13% |
| HAL250117C00055000 | 2023-02-02 11:45AM EST | 55.00 | 4.65 | 4.20 | 4.50 | 0.00 | - | 1 | 879 | 42.37% |
| HAL250117C00060000 | 2023-02-02 2:04PM EST | 60.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 93 | 110 | 42.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2023-01-26 3:20PM EST | 15.00 | 0.60 | 0.38 | 0.95 | 0.00 | - | 5 | 46 | 50.17% |
| HAL250117P00018000 | 2023-01-17 1:56PM EST | 18.00 | 1.05 | 0.91 | 1.22 | 0.00 | - | 5 | 125 | 49.78% |
| HAL250117P00020000 | 2023-01-25 3:14PM EST | 20.00 | 1.27 | 1.26 | 1.47 | 0.00 | - | 8 | 65 | 47.02% |
| HAL250117P00023000 | 2023-01-30 3:10PM EST | 23.00 | 1.69 | 1.71 | 2.09 | 0.00 | - | 7 | 9 | 44.90% |
| HAL250117P00025000 | 2023-02-02 12:28PM EST | 25.00 | 2.25 | 2.19 | 2.53 | 0.00 | - | 8 | 41 | 43.20% |
| HAL250117P00027000 | 2023-01-17 1:31PM EST | 27.00 | 2.95 | 2.65 | 3.10 | 0.00 | - | 1 | 175 | 42.13% |
| HAL250117P00030000 | 2023-02-02 10:05AM EST | 30.00 | 3.80 | 3.70 | 4.05 | 0.00 | - | 6 | 178 | 40.38% |
| HAL250117P00032000 | 2023-01-30 10:02AM EST | 32.00 | 4.21 | 4.30 | 4.80 | 0.00 | - | 2 | 66 | 39.45% |
| HAL250117P00035000 | 2023-02-03 11:35AM EST | 35.00 | 5.90 | 5.70 | 6.00 | +0.78 | +15.23% | 5 | 207 | 37.79% |
| HAL250117P00037000 | 2023-02-03 9:53AM EST | 37.00 | 6.65 | 6.35 | 6.90 | -0.20 | -2.92% | 10 | 1,039 | 36.78% |
| HAL250117P00040000 | 2023-02-03 2:26PM EST | 40.00 | 8.35 | 8.05 | 8.45 | +0.15 | +1.83% | 43 | 244 | 35.61% |
| HAL250117P00042000 | 2023-02-03 3:38PM EST | 42.00 | 9.45 | 8.95 | 9.75 | +0.05 | +0.53% | 8 | 14 | 35.66% |
| HAL250117P00045000 | 2023-02-03 10:23AM EST | 45.00 | 10.85 | 10.80 | 11.35 | +0.42 | +4.03% | 5 | 3 | 33.50% |
| HAL250117P00055000 | 2023-01-12 11:23AM EST | 55.00 | 16.75 | 17.90 | 18.65 | 0.00 | - | 12 | 12 | 30.68% |
| HAL250117P00060000 | 2023-01-12 11:23AM EST | 60.00 | 20.33 | 22.05 | 22.95 | 0.00 | - | - | 12 | 30.24% |
© 2023 Yahoo. All rights reserved.
