HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2023-05-16 1:19PM EDT | 15.00 | 14.25 | 16.10 | 16.35 | 0.00 | - | 1 | 140 | 51.76% |
| HAL250117C00018000 | 2023-05-24 9:30AM EDT | 18.00 | 14.63 | 13.75 | 14.30 | 0.00 | - | 3 | 8 | 51.25% |
| HAL250117C00020000 | 2023-05-24 9:50AM EDT | 20.00 | 13.10 | 12.50 | 12.70 | 0.00 | - | 4 | 62 | 50.93% |
| HAL250117C00023000 | 2023-05-18 11:05AM EDT | 23.00 | 9.70 | 10.55 | 10.95 | 0.00 | - | 15 | 63 | 50.77% |
| HAL250117C00025000 | 2023-05-09 9:49AM EDT | 25.00 | 9.32 | 9.35 | 9.65 | 0.00 | - | 12 | 98 | 48.60% |
| HAL250117C00027000 | 2023-05-09 2:52PM EDT | 27.00 | 8.60 | 8.35 | 8.50 | 0.00 | - | 12 | 136 | 47.10% |
| HAL250117C00030000 | 2023-05-26 3:23PM EDT | 30.00 | 7.03 | 6.90 | 7.25 | -0.42 | -5.64% | 2 | 195 | 47.13% |
| HAL250117C00032000 | 2023-05-23 12:14PM EDT | 32.00 | 6.40 | 6.05 | 6.50 | 0.00 | - | 1 | 143 | 47.00% |
| HAL250117C00035000 | 2023-05-25 11:10AM EDT | 35.00 | 5.15 | 4.95 | 5.45 | 0.00 | - | 1 | 860 | 46.39% |
| HAL250117C00037000 | 2023-05-18 12:31PM EDT | 37.00 | 3.95 | 4.35 | 4.50 | 0.00 | - | 18 | 423 | 43.81% |
| HAL250117C00040000 | 2023-05-26 3:40PM EDT | 40.00 | 3.55 | 3.55 | 3.70 | -0.15 | -4.05% | 12 | 1,614 | 43.25% |
| HAL250117C00042000 | 2023-05-26 3:00PM EDT | 42.00 | 3.20 | 3.05 | 3.20 | -0.10 | -3.03% | 5 | 5,349 | 42.63% |
| HAL250117C00045000 | 2023-05-26 11:06AM EDT | 45.00 | 2.52 | 2.53 | 2.62 | -0.10 | -3.82% | 10 | 254 | 42.20% |
| HAL250117C00047000 | 2023-05-09 10:43AM EDT | 47.00 | 2.19 | 2.20 | 2.30 | 0.00 | - | 7 | 56 | 42.00% |
| HAL250117C00050000 | 2023-05-26 10:33AM EDT | 50.00 | 1.85 | 1.79 | 1.89 | -0.15 | -7.50% | 4 | 1,157 | 41.74% |
| HAL250117C00055000 | 2023-05-12 9:31AM EDT | 55.00 | 1.16 | 1.27 | 1.38 | 0.00 | - | 2 | 998 | 41.50% |
| HAL250117C00060000 | 2023-05-10 10:17AM EDT | 60.00 | 0.98 | 0.91 | 1.02 | 0.00 | - | 2 | 282 | 41.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2023-05-02 1:01PM EDT | 15.00 | 0.97 | 0.87 | 0.95 | 0.00 | - | 50 | 245 | 50.54% |
| HAL250117P00018000 | 2023-05-26 1:12PM EDT | 18.00 | 1.48 | 1.42 | 1.52 | +0.02 | +1.37% | 10 | 171 | 47.51% |
| HAL250117P00020000 | 2023-05-04 10:13AM EDT | 20.00 | 2.33 | 1.90 | 2.01 | 0.00 | - | 22 | 119 | 45.85% |
| HAL250117P00023000 | 2023-05-26 2:45PM EDT | 23.00 | 2.78 | 2.77 | 2.89 | -0.15 | -5.12% | 2 | 108 | 43.40% |
| HAL250117P00025000 | 2023-05-19 11:31AM EDT | 25.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 1 | 54 | 41.97% |
| HAL250117P00027000 | 2023-05-17 11:14AM EDT | 27.00 | 5.00 | 4.25 | 4.40 | 0.00 | - | 1 | 1,183 | 40.58% |
| HAL250117P00030000 | 2023-05-16 3:48PM EDT | 30.00 | 6.70 | 5.65 | 5.80 | 0.00 | - | 15 | 743 | 38.73% |
| HAL250117P00032000 | 2023-05-10 11:01AM EDT | 32.00 | 7.35 | 6.65 | 6.85 | 0.00 | - | 2 | 416 | 37.53% |
| HAL250117P00035000 | 2023-05-11 2:19PM EDT | 35.00 | 9.75 | 8.40 | 8.60 | 0.00 | - | 143 | 1,978 | 35.73% |
| HAL250117P00037000 | 2023-05-12 2:29PM EDT | 37.00 | 10.95 | 9.70 | 9.90 | 0.00 | - | 12 | 2,752 | 34.68% |
| HAL250117P00040000 | 2023-05-19 10:21AM EDT | 40.00 | 11.95 | 11.70 | 12.25 | 0.00 | - | 1 | 249 | 34.79% |
| HAL250117P00042000 | 2023-05-08 3:49PM EDT | 42.00 | 13.70 | 13.25 | 13.70 | 0.00 | - | 8 | 32 | 33.40% |
| HAL250117P00045000 | 2023-02-24 4:29PM EDT | 45.00 | 11.65 | 16.45 | 17.10 | 0.00 | - | 1 | 6 | 39.91% |
| HAL250117P00047000 | 2023-05-09 2:21PM EDT | 47.00 | 17.55 | 17.30 | 18.05 | 0.00 | - | - | 13 | 33.52% |
| HAL250117P00050000 | 2023-03-28 9:30AM EDT | 50.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HAL250117P00055000 | 2023-03-24 2:32PM EDT | 55.00 | 25.45 | 21.40 | 22.55 | 0.00 | - | 3 | 21 | 0.00% |
| HAL250117P00060000 | 2023-04-27 1:35PM EDT | 60.00 | 28.40 | 29.70 | 30.20 | 0.00 | - | 2 | 0 | 33.33% |
© 2023 Yahoo. All rights reserved.