Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220520C00020000 | 2022-05-05 3:07PM EDT | 20.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520C00021000 | 2022-05-11 11:14AM EDT | 21.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL220520C00023000 | 2022-05-13 1:15PM EDT | 23.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL220520C00024000 | 2022-05-04 1:06PM EDT | 24.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520C00025000 | 2022-05-12 2:25PM EDT | 25.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520C00026000 | 2022-05-10 3:46PM EDT | 26.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL220520C00028000 | 2022-05-13 2:57PM EDT | 28.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220520C00029000 | 2022-05-13 3:45PM EDT | 29.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL220520C00030000 | 2022-05-13 12:14PM EDT | 30.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL220520C00030500 | 2022-05-03 1:39PM EDT | 30.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL220520C00031000 | 2022-05-12 10:03AM EDT | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520C00031500 | 2022-04-29 2:01PM EDT | 31.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL220520C00032000 | 2022-05-10 10:08AM EDT | 32.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520C00032500 | 2022-05-12 3:29PM EDT | 32.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HAL220520C00033000 | 2022-05-13 3:52PM EDT | 33.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL220520C00033500 | 2022-05-12 3:35PM EDT | 33.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HAL220520C00034000 | 2022-05-13 2:51PM EDT | 34.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL220520C00034500 | 2022-05-13 3:05PM EDT | 34.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| HAL220520C00035000 | 2022-05-13 3:51PM EDT | 35.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| HAL220520C00035500 | 2022-05-13 3:46PM EDT | 35.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| HAL220520C00036000 | 2022-05-13 3:59PM EDT | 36.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| HAL220520C00036500 | 2022-05-13 3:50PM EDT | 36.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| HAL220520C00037000 | 2022-05-13 3:52PM EDT | 37.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| HAL220520C00037500 | 2022-05-13 3:59PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| HAL220520C00038000 | 2022-05-13 3:49PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
| HAL220520C00038500 | 2022-05-13 3:52PM EDT | 38.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| HAL220520C00039000 | 2022-05-13 3:57PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 12.50% |
| HAL220520C00039500 | 2022-05-13 3:12PM EDT | 39.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| HAL220520C00040000 | 2022-05-13 3:29PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| HAL220520C00040500 | 2022-05-13 3:07PM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| HAL220520C00041000 | 2022-05-13 12:46PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| HAL220520C00041500 | 2022-05-12 3:04PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAL220520C00042000 | 2022-05-13 3:43PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| HAL220520C00042500 | 2022-05-12 11:58AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL220520C00043000 | 2022-05-13 12:00PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL220520C00043500 | 2022-05-13 12:45PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 50.00% |
| HAL220520C00044000 | 2022-05-13 12:45PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| HAL220520C00044500 | 2022-05-13 2:40PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL220520C00045000 | 2022-05-13 3:15PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HAL220520C00045500 | 2022-05-02 3:00PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL220520C00046000 | 2022-05-09 9:45AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HAL220520C00047000 | 2022-05-12 3:46PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| HAL220520C00048000 | 2022-04-29 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HAL220520C00050000 | 2022-05-13 11:47AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL220520C00055000 | 2022-05-06 3:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220520P00020000 | 2022-04-27 10:23AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL220520P00021000 | 2022-04-01 9:52AM EDT | 21.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 50 | 0 | 226.56% |
| HAL220520P00023000 | 2022-05-04 2:24PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL220520P00024000 | 2022-04-26 9:45AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HAL220520P00025000 | 2022-05-09 3:41PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| HAL220520P00026000 | 2022-05-09 1:55PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| HAL220520P00027000 | 2022-05-09 3:59PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| HAL220520P00028000 | 2022-05-13 2:02PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL220520P00029000 | 2022-05-12 11:48AM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL220520P00029500 | 2022-05-16 12:11AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| HAL220520P00030000 | 2022-05-13 3:35PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HAL220520P00030500 | 2022-05-13 3:31PM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HAL220520P00031000 | 2022-05-13 2:43PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HAL220520P00031500 | 2022-05-12 3:11PM EDT | 31.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| HAL220520P00032000 | 2022-05-13 3:36PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| HAL220520P00032500 | 2022-05-13 3:20PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| HAL220520P00033000 | 2022-05-13 2:58PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 25.00% |
| HAL220520P00033500 | 2022-05-13 10:52AM EDT | 33.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HAL220520P00034000 | 2022-05-13 3:58PM EDT | 34.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| HAL220520P00034500 | 2022-05-13 3:19PM EDT | 34.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| HAL220520P00035000 | 2022-05-13 3:47PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| HAL220520P00035500 | 2022-05-13 3:55PM EDT | 35.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| HAL220520P00036000 | 2022-05-13 3:58PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.78% |
| HAL220520P00036500 | 2022-05-13 3:56PM EDT | 36.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| HAL220520P00037000 | 2022-05-13 2:28PM EDT | 37.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| HAL220520P00037500 | 2022-05-13 3:04PM EDT | 37.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| HAL220520P00038000 | 2022-05-13 3:15PM EDT | 38.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| HAL220520P00038500 | 2022-05-12 12:22PM EDT | 38.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HAL220520P00039000 | 2022-05-13 3:52PM EDT | 39.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| HAL220520P00039500 | 2022-05-13 3:19PM EDT | 39.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220520P00040000 | 2022-05-13 1:49PM EDT | 40.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HAL220520P00040500 | 2022-05-13 10:17AM EDT | 40.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520P00041000 | 2022-05-13 3:53PM EDT | 41.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL220520P00041500 | 2022-05-11 10:02AM EDT | 41.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520P00042000 | 2022-05-12 11:13AM EDT | 42.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520P00042500 | 2022-05-10 3:56PM EDT | 42.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL220520P00043000 | 2022-05-09 10:23AM EDT | 43.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520P00044000 | 2022-05-09 9:56AM EDT | 44.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220520P00044500 | 2022-05-05 10:32AM EDT | 44.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520P00045000 | 2022-05-04 10:55AM EDT | 45.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL220520P00046000 | 2022-05-11 2:00PM EDT | 46.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220520P00047000 | 2022-04-28 1:52PM EDT | 47.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL220520P00048000 | 2022-04-21 3:29PM EDT | 48.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL220520P00050000 | 2022-05-03 10:58AM EDT | 50.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL220520P00055000 | 2022-04-22 1:36PM EDT | 55.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
