Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.71-0.02 (-0.05%)
At close: 04:00PM EDT
37.67 -0.04 (-0.11%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240322C000235002024-03-15 9:30AM EDT23.5015.2014.0014.450.00--1187.50%
HAL240322C000260002024-03-14 9:31AM EDT26.0011.0011.4511.950.00--1239.84%
HAL240322C000300002024-03-18 11:43AM EDT30.008.067.507.95+1.69+26.53%1196.88%
HAL240322C000310002024-03-13 12:19PM EDT31.005.506.606.850.00--184.38%
HAL240322C000315002024-03-08 11:24AM EDT31.504.756.006.400.00-88127.73%
HAL240322C000320002024-03-15 10:31AM EDT32.005.915.555.800.00--7399.61%
HAL240322C000325002024-03-18 10:43AM EDT32.505.325.005.45+0.38+7.69%2267.19%
HAL240322C000330002024-03-15 10:31AM EDT33.004.904.554.950.00-2671.88%
HAL240322C000335002024-03-15 10:18AM EDT33.504.304.104.400.00-5864.84%
HAL240322C000340002024-02-22 4:10PM EDT34.001.843.503.950.00-2491.02%
HAL240322C000345002024-03-14 11:03AM EDT34.502.762.983.400.00-101675.98%
HAL240322C000350002024-03-18 11:33AM EDT35.003.052.562.98+0.31+11.31%516275.98%
HAL240322C000355002024-03-15 9:45AM EDT35.502.612.122.480.00-911166.41%
HAL240322C000360002024-03-18 3:29PM EDT36.001.941.671.89+0.08+4.30%6259148.24%
HAL240322C000365002024-03-15 3:22PM EDT36.501.411.331.400.00-1021639.65%
HAL240322C000370002024-03-18 3:18PM EDT37.001.050.940.99-0.06-5.41%14347136.23%
HAL240322C000375002024-03-18 3:40PM EDT37.500.700.620.65-0.06-7.89%12835734.28%
HAL240322C000380002024-03-18 3:52PM EDT38.000.380.380.40-0.17-30.91%28644433.69%
HAL240322C000385002024-03-18 3:29PM EDT38.500.250.210.23-0.06-19.35%3020833.59%
HAL240322C000390002024-03-18 3:46PM EDT39.000.130.100.13-0.08-38.10%8439734.38%
HAL240322C000395002024-03-18 3:23PM EDT39.500.070.040.07-0.04-36.36%8946135.16%
HAL240322C000400002024-03-18 11:37AM EDT40.000.040.020.05-0.02-33.33%849238.67%
HAL240322C000405002024-03-18 11:34AM EDT40.500.040.010.14+0.04-7058.01%
HAL240322C000410002024-03-18 2:55PM EDT41.000.010.000.03-0.01-50.00%1411145.31%
HAL240322C000420002024-03-15 10:33AM EDT42.000.020.000.240.00-515574.61%
HAL240322C000430002024-03-04 3:37PM EDT43.000.020.000.220.00-7511584.77%
HAL240322C000440002024-03-04 4:01PM EDT44.000.020.000.750.00-1060132.23%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240322P000270002024-02-14 2:34PM EDT27.000.040.000.750.00-1010246.09%
HAL240322P000280002024-02-28 4:09PM EDT28.000.040.000.230.00-160200170.70%
HAL240322P000285002024-03-13 1:35PM EDT28.500.010.000.230.00--27162.50%
HAL240322P000290002024-03-04 2:39PM EDT29.000.030.000.230.00-251153.91%
HAL240322P000295002024-03-13 1:30PM EDT29.500.040.000.230.00--16145.70%
HAL240322P000300002024-02-05 2:16PM EDT30.000.200.010.300.00--1146.88%
HAL240322P000310002024-03-08 12:37PM EDT31.000.020.000.230.00-114121.09%
HAL240322P000315002024-03-05 2:07PM EDT31.500.060.000.030.00--179.69%
HAL240322P000320002024-03-18 12:34PM EDT32.000.010.000.01-0.03-75.00%49112662.50%
HAL240322P000325002024-03-11 9:56AM EDT32.500.050.000.230.00-404097.27%
HAL240322P000330002024-03-18 1:16PM EDT33.000.020.000.230.00-218289.45%
HAL240322P000335002024-03-18 2:19PM EDT33.500.020.010.23-0.01-33.33%1007982.42%
HAL240322P000340002024-03-18 11:01AM EDT34.000.020.000.16-0.01-33.33%1017067.58%
HAL240322P000345002024-03-14 3:20PM EDT34.500.050.020.040.00-5712151.56%
HAL240322P000350002024-03-18 9:30AM EDT35.000.050.020.04-0.01-16.67%881644.53%
HAL240322P000355002024-03-18 11:21AM EDT35.500.040.030.05-0.04-50.00%923539.84%
HAL240322P000360002024-03-18 1:18PM EDT36.000.060.050.08-0.05-45.45%6564836.91%
HAL240322P000365002024-03-18 3:53PM EDT36.500.120.100.13-0.04-25.00%10718934.18%
HAL240322P000370002024-03-18 3:59PM EDT37.000.230.210.23-0.04-14.81%19211532.62%
HAL240322P000375002024-03-18 3:49PM EDT37.500.380.380.40-0.08-17.39%9417231.74%
HAL240322P000380002024-03-18 1:07PM EDT38.000.540.630.65-0.21-28.00%278031.06%
HAL240322P000385002024-03-18 11:30AM EDT38.500.830.960.99-0.28-25.23%3531.35%
HAL240322P000390002024-03-18 1:38PM EDT39.001.281.141.50-0.29-18.47%2141.60%
HAL240322P000400002024-03-15 3:00PM EDT40.002.342.212.570.00--364.84%
HAL240322P000405002024-03-15 10:44AM EDT40.502.782.563.050.00--470.90%
HAL240322P000420002024-03-13 3:33PM EDT42.005.654.204.450.00-1057.42%
HAL240322P000430002024-03-13 12:32PM EDT43.006.805.105.500.00-1156.25%