HAL - Halliburton Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL250117C000150002023-05-16 1:19PM EDT15.0014.2516.1016.350.00-114051.76%
HAL250117C000180002023-05-24 9:30AM EDT18.0014.6313.7514.300.00-3851.25%
HAL250117C000200002023-05-24 9:50AM EDT20.0013.1012.5012.700.00-46250.93%
HAL250117C000230002023-05-18 11:05AM EDT23.009.7010.5510.950.00-156350.77%
HAL250117C000250002023-05-09 9:49AM EDT25.009.329.359.650.00-129848.60%
HAL250117C000270002023-05-09 2:52PM EDT27.008.608.358.500.00-1213647.10%
HAL250117C000300002023-05-26 3:23PM EDT30.007.036.907.25-0.42-5.64%219547.13%
HAL250117C000320002023-05-23 12:14PM EDT32.006.406.056.500.00-114347.00%
HAL250117C000350002023-05-25 11:10AM EDT35.005.154.955.450.00-186046.39%
HAL250117C000370002023-05-18 12:31PM EDT37.003.954.354.500.00-1842343.81%
HAL250117C000400002023-05-26 3:40PM EDT40.003.553.553.70-0.15-4.05%121,61443.25%
HAL250117C000420002023-05-26 3:00PM EDT42.003.203.053.20-0.10-3.03%55,34942.63%
HAL250117C000450002023-05-26 11:06AM EDT45.002.522.532.62-0.10-3.82%1025442.20%
HAL250117C000470002023-05-09 10:43AM EDT47.002.192.202.300.00-75642.00%
HAL250117C000500002023-05-26 10:33AM EDT50.001.851.791.89-0.15-7.50%41,15741.74%
HAL250117C000550002023-05-12 9:31AM EDT55.001.161.271.380.00-299841.50%
HAL250117C000600002023-05-10 10:17AM EDT60.000.980.911.020.00-228241.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL250117P000150002023-05-02 1:01PM EDT15.000.970.870.950.00-5024550.54%
HAL250117P000180002023-05-26 1:12PM EDT18.001.481.421.52+0.02+1.37%1017147.51%
HAL250117P000200002023-05-04 10:13AM EDT20.002.331.902.010.00-2211945.85%
HAL250117P000230002023-05-26 2:45PM EDT23.002.782.772.89-0.15-5.12%210843.40%
HAL250117P000250002023-05-19 11:31AM EDT25.003.603.453.600.00-15441.97%
HAL250117P000270002023-05-17 11:14AM EDT27.005.004.254.400.00-11,18340.58%
HAL250117P000300002023-05-16 3:48PM EDT30.006.705.655.800.00-1574338.73%
HAL250117P000320002023-05-10 11:01AM EDT32.007.356.656.850.00-241637.53%
HAL250117P000350002023-05-11 2:19PM EDT35.009.758.408.600.00-1431,97835.73%
HAL250117P000370002023-05-12 2:29PM EDT37.0010.959.709.900.00-122,75234.68%
HAL250117P000400002023-05-19 10:21AM EDT40.0011.9511.7012.250.00-124934.79%
HAL250117P000420002023-05-08 3:49PM EDT42.0013.7013.2513.700.00-83233.40%
HAL250117P000450002023-02-24 4:29PM EDT45.0011.6516.4517.100.00-1639.91%
HAL250117P000470002023-05-09 2:21PM EDT47.0017.5517.3018.050.00--1333.52%
HAL250117P000500002023-03-28 9:30AM EDT50.0020.000.000.000.00-340.00%
HAL250117P000550002023-03-24 2:32PM EDT55.0025.4521.4022.550.00-3210.00%
HAL250117P000600002023-04-27 1:35PM EDT60.0028.4029.7030.200.00-2033.33%