HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-05-26 2:39PM EDT | 15.00 | 16.60 | 16.10 | 16.80 | +2.10 | +14.48% | 1 | 1 | 54.25% |
| HAL250620C00018000 | 2023-04-03 12:38PM EDT | 18.00 | 17.65 | 13.80 | 14.35 | 0.00 | - | 15 | 17 | 49.15% |
| HAL250620C00020000 | 2023-05-04 12:45PM EDT | 20.00 | 11.80 | 12.55 | 13.35 | 0.00 | - | 1 | 21 | 51.27% |
| HAL250620C00023000 | 2023-04-06 2:41PM EDT | 23.00 | 13.50 | 10.80 | 11.25 | 0.00 | - | 1 | 3 | 47.56% |
| HAL250620C00025000 | 2023-05-05 9:30AM EDT | 25.00 | 9.90 | 9.90 | 10.45 | 0.00 | - | 1 | 14 | 48.94% |
| HAL250620C00028000 | 2023-05-23 12:15PM EDT | 28.00 | 8.77 | 8.40 | 8.80 | 0.00 | - | 4 | 18 | 46.72% |
| HAL250620C00030000 | 2023-05-24 12:03PM EDT | 30.00 | 8.35 | 7.50 | 8.30 | 0.00 | - | 1 | 11 | 48.46% |
| HAL250620C00032000 | 2023-05-24 11:03AM EDT | 32.00 | 7.35 | 6.70 | 7.05 | 0.00 | - | 1 | 21 | 45.18% |
| HAL250620C00035000 | 2023-05-25 11:26AM EDT | 35.00 | 5.90 | 5.60 | 6.00 | 0.00 | - | 2 | 17 | 44.56% |
| HAL250620C00037000 | 2023-05-15 1:20PM EDT | 37.00 | 4.79 | 5.00 | 5.35 | 0.00 | - | 1 | 19 | 43.99% |
| HAL250620C00040000 | 2023-05-25 11:24AM EDT | 40.00 | 4.50 | 4.20 | 4.55 | 0.00 | - | 1 | 65 | 43.57% |
| HAL250620C00042000 | 2023-05-18 2:28PM EDT | 42.00 | 3.51 | 3.75 | 4.20 | 0.00 | - | 2 | 17 | 44.01% |
| HAL250620C00045000 | 2023-05-22 12:22PM EDT | 45.00 | 3.20 | 3.15 | 3.50 | 0.00 | - | 5 | 33 | 43.14% |
| HAL250620C00047000 | 2023-05-02 11:30AM EDT | 47.00 | 3.00 | 2.80 | 3.15 | 0.00 | - | 1 | 15 | 42.97% |
| HAL250620C00050000 | 2023-05-10 3:15PM EDT | 50.00 | 2.50 | 2.34 | 2.92 | 0.00 | - | 1 | 17 | 44.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2023-05-19 9:30AM EDT | 15.00 | 1.20 | 1.07 | 1.45 | 0.00 | - | 5 | 34 | 52.27% |
| HAL250620P00018000 | 2023-05-19 9:30AM EDT | 18.00 | 1.80 | 1.71 | 1.93 | 0.00 | - | 5 | 33 | 46.88% |
| HAL250620P00020000 | 2023-04-03 10:28AM EDT | 20.00 | 1.97 | 2.41 | 2.58 | 0.00 | - | 5 | 12 | 46.19% |
| HAL250620P00023000 | 2023-05-26 3:00PM EDT | 23.00 | 3.30 | 3.15 | 3.40 | -0.50 | -13.16% | 10 | 414 | 42.65% |
| HAL250620P00025000 | 2023-05-23 12:15PM EDT | 25.00 | 3.92 | 3.85 | 4.20 | 0.00 | - | 4 | 7 | 41.64% |
| HAL250620P00028000 | 2023-05-17 11:31AM EDT | 28.00 | 6.00 | 5.10 | 5.55 | 0.00 | - | 2 | 24 | 40.09% |
| HAL250620P00030000 | 2023-05-12 9:30AM EDT | 30.00 | 7.45 | 6.05 | 6.40 | 0.00 | - | 1 | 22 | 38.15% |
| HAL250620P00032000 | 2023-03-22 3:12PM EDT | 32.00 | 7.60 | 6.20 | 6.85 | 0.00 | - | 2 | 8 | 33.47% |
| HAL250620P00035000 | 2023-04-13 3:13PM EDT | 35.00 | 7.93 | 9.95 | 10.70 | 0.00 | - | 1 | 0 | 44.02% |
| HAL250620P00037000 | 2023-05-05 2:39PM EDT | 37.00 | 10.72 | 10.15 | 10.55 | 0.00 | - | 4 | 2 | 34.77% |
| HAL250620P00047000 | 2023-03-28 9:32AM EDT | 47.00 | 17.80 | 16.05 | 17.20 | 0.00 | - | - | 1 | 21.68% |
| HAL250620P00050000 | 2023-05-25 10:54AM EDT | 50.00 | 20.11 | 20.10 | 21.30 | 0.00 | - | 20 | 20 | 34.38% |
© 2023 Yahoo. All rights reserved.