Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230210C00025000 | 2023-02-06 11:27AM EST | 25.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230210C00030000 | 2023-02-03 10:07AM EST | 30.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL230210C00031000 | 2023-02-03 11:26AM EST | 31.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL230210C00032000 | 2023-02-06 12:25PM EST | 32.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230210C00033000 | 2023-01-25 2:13PM EST | 33.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL230210C00033500 | 2023-02-07 11:30AM EST | 33.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230210C00034000 | 2023-02-06 9:42AM EST | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL230210C00034500 | 2023-02-03 2:00PM EST | 34.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230210C00035000 | 2023-02-06 3:23PM EST | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| HAL230210C00035500 | 2023-01-27 10:10AM EST | 35.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230210C00036000 | 2023-02-06 3:41PM EST | 36.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL230210C00036500 | 2023-02-06 10:36AM EST | 36.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HAL230210C00037000 | 2023-02-07 1:11PM EST | 37.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL230210C00037500 | 2023-02-06 3:08PM EST | 37.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| HAL230210C00038000 | 2023-02-07 3:54PM EST | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| HAL230210C00038500 | 2023-02-07 3:58PM EST | 38.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,099 | 0 | 0.00% |
| HAL230210C00039000 | 2023-02-07 3:58PM EST | 39.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| HAL230210C00039500 | 2023-02-07 3:55PM EST | 39.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 3.13% |
| HAL230210C00040000 | 2023-02-07 3:58PM EST | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 6.25% |
| HAL230210C00040500 | 2023-02-07 3:53PM EST | 40.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| HAL230210C00041000 | 2023-02-07 3:57PM EST | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| HAL230210C00041500 | 2023-02-07 2:23PM EST | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| HAL230210C00042000 | 2023-02-07 3:58PM EST | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| HAL230210C00042500 | 2023-02-07 1:26PM EST | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HAL230210C00043000 | 2023-02-07 1:53PM EST | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HAL230210C00043500 | 2023-02-07 10:09AM EST | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HAL230210C00044000 | 2023-02-07 2:23PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL230210C00044500 | 2023-02-03 2:51PM EST | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| HAL230210C00045000 | 2023-02-03 1:24PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HAL230210C00045500 | 2023-01-30 9:58AM EST | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| HAL230210C00046000 | 2023-02-02 1:54PM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HAL230210C00046500 | 2023-02-01 9:43AM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230210C00047000 | 2023-01-31 12:40PM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL230210C00048000 | 2023-01-30 12:28PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| HAL230210C00049000 | 2023-01-18 9:30AM EST | 49.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL230210C00050000 | 2023-01-26 3:07PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230210C00051000 | 2023-02-06 9:30AM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230210C00055000 | 2023-01-24 1:33PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230210P00029000 | 2023-01-24 9:33AM EST | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL230210P00030000 | 2023-01-25 9:45AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| HAL230210P00032000 | 2023-01-27 10:47AM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| HAL230210P00033000 | 2023-02-03 2:18PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HAL230210P00033500 | 2023-02-06 11:28AM EST | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| HAL230210P00034000 | 2023-02-06 1:26PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| HAL230210P00034500 | 2023-02-06 11:51AM EST | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAL230210P00035000 | 2023-02-07 1:41PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| HAL230210P00035500 | 2023-02-07 3:51PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| HAL230210P00036000 | 2023-02-07 3:50PM EST | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HAL230210P00036500 | 2023-02-07 3:50PM EST | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| HAL230210P00037000 | 2023-02-07 3:49PM EST | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| HAL230210P00037500 | 2023-02-07 3:56PM EST | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HAL230210P00038000 | 2023-02-07 3:59PM EST | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| HAL230210P00038500 | 2023-02-07 3:48PM EST | 38.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| HAL230210P00039000 | 2023-02-07 3:38PM EST | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.39% |
| HAL230210P00039500 | 2023-02-07 3:16PM EST | 39.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HAL230210P00040000 | 2023-02-07 2:57PM EST | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL230210P00040500 | 2023-02-07 2:37PM EST | 40.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HAL230210P00041000 | 2023-02-07 11:59AM EST | 41.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL230210P00041500 | 2023-02-06 12:57PM EST | 41.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| HAL230210P00042000 | 2023-02-06 12:58PM EST | 42.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 0.00% |
| HAL230210P00042500 | 2023-02-07 12:41PM EST | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230210P00043000 | 2023-02-07 12:41PM EST | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL230210P00043500 | 2023-02-02 9:30AM EST | 43.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230210P00044000 | 2023-02-07 2:07PM EST | 44.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230210P00044500 | 2023-01-30 11:11AM EST | 44.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL230210P00045000 | 2023-01-31 9:53AM EST | 45.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230210P00055000 | 2023-02-03 3:07PM EST | 55.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
