Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL221007C00018000 | 2022-09-23 2:07PM EDT | 18.00 | 6.40 | 6.50 | 6.75 | 0.00 | - | 1 | 1 | 96.88% |
| HAL221007C00020000 | 2022-09-23 1:47PM EDT | 20.00 | 4.35 | 4.55 | 4.75 | 0.00 | - | 2 | 2 | 86.72% |
| HAL221007C00022000 | 2022-09-26 2:56PM EDT | 22.00 | 2.12 | 2.63 | 2.88 | 0.00 | - | 5 | 14 | 75.39% |
| HAL221007C00022500 | 2022-09-28 10:19AM EDT | 22.50 | 2.05 | 2.21 | 2.44 | 0.00 | - | 3 | 3 | 74.02% |
| HAL221007C00023000 | 2022-09-30 12:03PM EDT | 23.00 | 1.99 | 1.77 | 1.96 | +0.26 | +15.03% | 2 | 6 | 66.60% |
| HAL221007C00024000 | 2022-09-30 3:25PM EDT | 24.00 | 1.11 | 1.05 | 1.27 | -0.09 | -7.50% | 47 | 62 | 65.43% |
| HAL221007C00024500 | 2022-09-30 3:41PM EDT | 24.50 | 0.84 | 0.80 | 0.85 | -0.02 | -2.33% | 54 | 101 | 60.74% |
| HAL221007C00025000 | 2022-09-30 3:30PM EDT | 25.00 | 0.59 | 0.55 | 0.64 | -0.06 | -9.23% | 282 | 121 | 60.74% |
| HAL221007C00025500 | 2022-09-30 3:39PM EDT | 25.50 | 0.36 | 0.34 | 0.43 | -0.08 | -18.18% | 162 | 117 | 58.01% |
| HAL221007C00026000 | 2022-09-30 3:40PM EDT | 26.00 | 0.24 | 0.23 | 0.30 | -0.05 | -17.24% | 101 | 415 | 59.18% |
| HAL221007C00026500 | 2022-09-30 2:33PM EDT | 26.50 | 0.16 | 0.13 | 0.15 | -0.04 | -20.00% | 111 | 221 | 55.27% |
| HAL221007C00027000 | 2022-09-30 3:52PM EDT | 27.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 10 | 190 | 55.66% |
| HAL221007C00027500 | 2022-09-30 2:33PM EDT | 27.50 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 7 | 26 | 57.03% |
| HAL221007C00028000 | 2022-09-30 3:39PM EDT | 28.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 17 | 42 | 60.16% |
| HAL221007C00028500 | 2022-09-26 12:21PM EDT | 28.50 | 0.08 | 0.02 | 0.03 | 0.00 | - | 22 | 24 | 60.94% |
| HAL221007C00029000 | 2022-09-30 3:52PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 67 | 667 | 64.84% |
| HAL221007C00029500 | 2022-09-27 10:12AM EDT | 29.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 53 | 67.19% |
| HAL221007C00030000 | 2022-09-30 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 209 | 71.88% |
| HAL221007C00030500 | 2022-09-27 10:31AM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 78.13% |
| HAL221007C00031000 | 2022-09-28 3:27PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 82.81% |
| HAL221007C00031500 | 2022-09-22 1:08PM EDT | 31.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 82.81% |
| HAL221007C00032000 | 2022-09-29 10:24AM EDT | 32.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 118 | 87.50% |
| HAL221007C00032500 | 2022-09-19 11:49AM EDT | 32.50 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 19 | 90.63% |
| HAL221007C00033000 | 2022-09-29 2:59PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 168 | 101.56% |
| HAL221007C00034000 | 2022-09-30 11:26AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 106 | 96.88% |
| HAL221007C00035000 | 2022-09-30 11:26AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2 | 85 | 112.50% |
| HAL221007C00036000 | 2022-09-21 1:36PM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 41 | 68 | 125.00% |
| HAL221007C00037000 | 2022-09-21 1:36PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 128.13% |
| HAL221007C00038000 | 2022-09-09 10:05AM EDT | 38.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 12 | 10 | 134.38% |
| HAL221007C00039000 | 2022-09-01 11:13AM EDT | 39.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 7 | 140.63% |
| HAL221007C00040000 | 2022-09-02 1:16PM EDT | 40.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 15 | 25 | 156.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL221007P00020000 | 2022-09-28 10:39AM EDT | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 84.38% |
| HAL221007P00021000 | 2022-09-30 1:02PM EDT | 21.00 | 0.04 | 0.04 | 0.08 | -0.08 | -66.67% | 13 | 62 | 79.69% |
| HAL221007P00022000 | 2022-09-30 2:44PM EDT | 22.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 45 | 68 | 71.09% |
| HAL221007P00022500 | 2022-09-30 3:44PM EDT | 22.50 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 54 | 75 | 67.19% |
| HAL221007P00023000 | 2022-09-30 3:28PM EDT | 23.00 | 0.24 | 0.22 | 0.27 | -0.10 | -29.41% | 4 | 191 | 66.60% |
| HAL221007P00023500 | 2022-09-30 1:01PM EDT | 23.50 | 0.32 | 0.30 | 0.36 | -0.30 | -48.39% | 10 | 23 | 61.91% |
| HAL221007P00024000 | 2022-09-30 3:54PM EDT | 24.00 | 0.46 | 0.46 | 0.57 | -0.20 | -30.30% | 15 | 42 | 63.28% |
| HAL221007P00024500 | 2022-09-30 3:28PM EDT | 24.50 | 0.68 | 0.65 | 0.73 | -0.22 | -24.44% | 66 | 20 | 59.57% |
| HAL221007P00025000 | 2022-09-30 1:59PM EDT | 25.00 | 0.88 | 0.91 | 0.97 | -0.22 | -20.00% | 37 | 126 | 57.81% |
| HAL221007P00025500 | 2022-09-28 2:33PM EDT | 25.50 | 1.24 | 1.20 | 1.32 | -0.21 | -14.48% | 4 | 14 | 57.62% |
| HAL221007P00026000 | 2022-09-30 2:35PM EDT | 26.00 | 1.57 | 1.53 | 1.69 | -0.47 | -23.04% | 34 | 146 | 55.47% |
| HAL221007P00026500 | 2022-09-30 2:36PM EDT | 26.50 | 2.01 | 1.91 | 2.06 | -0.44 | -17.96% | 20 | 21 | 50.39% |
| HAL221007P00027000 | 2022-09-30 2:56PM EDT | 27.00 | 2.55 | 2.35 | 2.55 | -0.65 | -20.31% | 35 | 101 | 52.93% |
| HAL221007P00027500 | 2022-09-30 11:40AM EDT | 27.50 | 2.66 | 2.77 | 3.05 | -0.44 | -14.19% | 1 | 36 | 50.78% |
| HAL221007P00028000 | 2022-09-27 12:27PM EDT | 28.00 | 4.41 | 3.30 | 3.50 | 0.00 | - | 4 | 26 | 53.13% |
| HAL221007P00028500 | 2022-09-23 9:36AM EDT | 28.50 | 3.30 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 75.00% |
| HAL221007P00029000 | 2022-09-30 1:26PM EDT | 29.00 | 4.20 | 4.30 | 4.45 | -0.35 | -7.69% | 4 | 91 | 81.25% |
| HAL221007P00029500 | 2022-09-30 11:26AM EDT | 29.50 | 4.68 | 4.80 | 4.95 | +2.05 | +77.95% | 1 | 14 | 87.89% |
| HAL221007P00030000 | 2022-09-22 11:13AM EDT | 30.00 | 3.20 | 5.30 | 5.50 | 0.00 | - | 1 | 30 | 75.00% |
| HAL221007P00030500 | 2022-09-19 11:04AM EDT | 30.50 | 2.75 | 5.75 | 6.00 | 0.00 | - | - | 1 | 112.50% |
| HAL221007P00031000 | 2022-09-30 11:26AM EDT | 31.00 | 6.20 | 6.25 | 6.45 | -0.60 | -8.82% | 20 | 33 | 106.25% |
| HAL221007P00031500 | 2022-09-19 11:04AM EDT | 31.50 | 3.54 | 6.80 | 7.00 | 0.00 | - | - | 0 | 90.63% |
| HAL221007P00032000 | 2022-08-30 10:21AM EDT | 32.00 | 2.95 | 8.00 | 8.25 | 0.00 | - | 23 | 12 | 219.53% |
| HAL221007P00033000 | 2022-09-20 1:40PM EDT | 33.00 | 5.65 | 8.25 | 8.50 | 0.00 | - | 1 | 0 | 142.58% |
| HAL221007P00034000 | 2022-09-02 1:45PM EDT | 34.00 | 4.62 | 9.20 | 9.50 | 0.00 | - | 16 | 16 | 153.52% |
| HAL221007P00035000 | 2022-09-21 1:34PM EDT | 35.00 | 7.20 | 10.10 | 10.50 | 0.00 | - | 2 | 0 | 164.06% |
| HAL221007P00036000 | 2022-08-25 3:13PM EDT | 36.00 | 4.96 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 131.25% |
| HAL221007P00041000 | 2022-09-21 2:33PM EDT | 41.00 | 13.40 | 16.30 | 16.55 | 0.00 | - | - | 0 | 186.72% |
© 2022 Yahoo. All rights reserved.
