Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-05-07 10:48AM EDT | 15.00 | 22.40 | 20.55 | 23.55 | 0.00 | - | 1 | 138 | 104.44% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 75.68% |
| HAL250117C00020000 | 2024-05-09 11:11AM EDT | 20.00 | 17.88 | 15.75 | 19.30 | 0.00 | - | 1 | 66 | 53.66% |
| HAL250117C00023000 | 2024-04-12 9:47AM EDT | 23.00 | 19.00 | 13.55 | 16.70 | 0.00 | - | 2 | 40 | 55.91% |
| HAL250117C00025000 | 2024-04-30 1:48PM EDT | 25.00 | 13.71 | 12.05 | 13.95 | 0.00 | - | 5 | 182 | 60.79% |
| HAL250117C00027000 | 2024-04-11 3:49PM EDT | 27.00 | 15.00 | 9.95 | 12.25 | 0.00 | - | 1 | 341 | 56.49% |
| HAL250117C00030000 | 2024-05-09 3:36PM EDT | 30.00 | 9.05 | 8.50 | 8.75 | 0.00 | - | 11 | 659 | 39.23% |
| HAL250117C00032000 | 2024-05-10 9:44AM EDT | 32.00 | 7.60 | 5.10 | 8.65 | 0.00 | - | 1 | 443 | 50.81% |
| HAL250117C00035000 | 2024-05-10 10:21AM EDT | 35.00 | 5.33 | 5.00 | 6.95 | -0.17 | -3.09% | 2 | 1,728 | 49.38% |
| HAL250117C00037000 | 2024-05-10 9:54AM EDT | 37.00 | 4.40 | 4.00 | 4.10 | +0.05 | +1.15% | 1 | 1,151 | 33.20% |
| HAL250117C00040000 | 2024-05-10 3:03PM EDT | 40.00 | 2.70 | 2.65 | 2.76 | -0.31 | -10.30% | 77 | 3,591 | 31.86% |
| HAL250117C00042000 | 2024-05-10 3:45PM EDT | 42.00 | 2.03 | 1.96 | 2.06 | -0.22 | -9.78% | 724 | 6,324 | 31.08% |
| HAL250117C00045000 | 2024-05-10 12:31PM EDT | 45.00 | 1.32 | 0.97 | 1.28 | -0.13 | -8.97% | 20 | 1,771 | 30.13% |
| HAL250117C00047000 | 2024-05-09 3:46PM EDT | 47.00 | 1.03 | 0.89 | 0.93 | 0.00 | - | 1 | 1,285 | 29.83% |
| HAL250117C00050000 | 2024-05-10 1:56PM EDT | 50.00 | 0.55 | 0.52 | 0.57 | -0.09 | -14.06% | 5 | 2,581 | 29.59% |
| HAL250117C00055000 | 2024-05-10 12:14PM EDT | 55.00 | 0.26 | 0.20 | 0.25 | -0.01 | -3.70% | 1 | 1,219 | 29.49% |
| HAL250117C00060000 | 2024-05-09 2:03PM EDT | 60.00 | 0.12 | 0.07 | 0.19 | 0.00 | - | 201 | 644 | 32.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-05-10 9:54AM EDT | 15.00 | 0.17 | 0.02 | 0.20 | +0.13 | +325.00% | 1 | 202 | 56.45% |
| HAL250117P00018000 | 2024-05-07 2:42PM EDT | 18.00 | 0.08 | 0.03 | 0.70 | 0.00 | - | 30 | 219 | 58.25% |
| HAL250117P00020000 | 2024-05-06 3:10PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | -0.06 | -37.50% | 14 | 1,863 | 44.73% |
| HAL250117P00023000 | 2024-04-04 1:35PM EDT | 23.00 | 0.23 | 0.19 | 0.28 | 0.00 | - | 30 | 1,150 | 38.62% |
| HAL250117P00025000 | 2024-04-30 3:37PM EDT | 25.00 | 0.42 | 0.31 | 0.35 | 0.00 | - | 182 | 7,027 | 34.86% |
| HAL250117P00027000 | 2024-05-02 10:09AM EDT | 27.00 | 0.66 | 0.48 | 0.53 | 0.00 | - | 189 | 3,434 | 33.01% |
| HAL250117P00030000 | 2024-05-03 12:10PM EDT | 30.00 | 1.12 | 0.91 | 0.96 | 0.00 | - | 12 | 5,297 | 30.64% |
| HAL250117P00032000 | 2024-05-08 1:30PM EDT | 32.00 | 1.44 | 1.35 | 1.41 | 0.00 | - | 1 | 2,629 | 29.42% |
| HAL250117P00035000 | 2024-05-09 10:39AM EDT | 35.00 | 2.26 | 2.29 | 2.43 | 0.00 | - | 8 | 3,506 | 28.25% |
| HAL250117P00037000 | 2024-05-02 10:29AM EDT | 37.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | 1 | 6,965 | 26.83% |
| HAL250117P00040000 | 2024-05-09 12:11PM EDT | 40.00 | 4.65 | 4.70 | 4.85 | 0.00 | - | 3 | 3,282 | 24.90% |
| HAL250117P00042000 | 2024-04-30 1:03PM EDT | 42.00 | 5.90 | 6.00 | 6.15 | 0.00 | - | 8 | 1,226 | 23.56% |
| HAL250117P00045000 | 2024-05-10 12:50PM EDT | 45.00 | 8.30 | 8.30 | 10.15 | -0.60 | -6.74% | 1 | 222 | 38.99% |
| HAL250117P00047000 | 2024-05-07 2:53PM EDT | 47.00 | 9.90 | 8.50 | 10.55 | 0.00 | - | 1 | 87 | 26.07% |
| HAL250117P00050000 | 2024-04-18 10:14AM EDT | 50.00 | 11.15 | 11.35 | 15.00 | 0.00 | - | 5 | 78 | 46.53% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 50.02% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 75.87% |
© 2024 Yahoo. All rights reserved.