HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230602C00025000 | 2023-05-25 11:17AM EDT | 25.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230602C00026000 | 2023-05-26 11:45AM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL230602C00027000 | 2023-05-25 11:58AM EDT | 27.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230602C00027500 | 2023-05-22 2:54PM EDT | 27.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL230602C00028000 | 2023-05-26 3:56PM EDT | 28.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HAL230602C00028500 | 2023-05-26 12:07PM EDT | 28.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL230602C00029000 | 2023-05-26 2:10PM EDT | 29.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HAL230602C00029500 | 2023-05-26 3:56PM EDT | 29.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| HAL230602C00030000 | 2023-05-26 3:56PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| HAL230602C00030500 | 2023-05-26 3:56PM EDT | 30.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| HAL230602C00031000 | 2023-05-26 3:56PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| HAL230602C00031500 | 2023-05-26 3:52PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| HAL230602C00032000 | 2023-05-26 3:49PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| HAL230602C00032500 | 2023-05-26 3:20PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| HAL230602C00033000 | 2023-05-26 12:38PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| HAL230602C00033500 | 2023-05-26 3:25PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL230602C00034000 | 2023-05-26 12:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAL230602C00034500 | 2023-05-24 12:03PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HAL230602C00035000 | 2023-05-26 12:15PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL230602C00035500 | 2023-05-24 1:52PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL230602C00036000 | 2023-05-22 3:24PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HAL230602C00037000 | 2023-05-22 9:47AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230602C00038000 | 2023-05-08 1:41PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HAL230602C00039000 | 2023-05-03 3:33PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL230602C00040000 | 2023-05-15 12:36PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL230602C00043000 | 2023-04-27 11:25AM EDT | 43.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 238.09% |
| HAL230602C00045000 | 2023-05-08 11:59AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230602P00020000 | 2023-05-09 10:08AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL230602P00021000 | 2023-05-10 10:00AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL230602P00022000 | 2023-05-18 10:09AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230602P00023000 | 2023-05-18 11:35AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| HAL230602P00024000 | 2023-05-19 11:34AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| HAL230602P00024500 | 2023-05-16 3:19PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL230602P00025000 | 2023-05-26 9:55AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230602P00025500 | 2023-05-26 11:02AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HAL230602P00026000 | 2023-05-26 3:02PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HAL230602P00026500 | 2023-05-16 3:57PM EDT | 26.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL230602P00027000 | 2023-05-26 3:53PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| HAL230602P00027500 | 2023-05-26 2:46PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HAL230602P00028000 | 2023-05-26 2:43PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HAL230602P00028500 | 2023-05-26 2:45PM EDT | 28.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| HAL230602P00029000 | 2023-05-26 3:50PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| HAL230602P00029500 | 2023-05-26 3:58PM EDT | 29.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| HAL230602P00030000 | 2023-05-26 3:47PM EDT | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 3.13% |
| HAL230602P00030500 | 2023-05-26 3:38PM EDT | 30.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| HAL230602P00031000 | 2023-05-26 3:39PM EDT | 31.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| HAL230602P00031500 | 2023-05-26 3:33PM EDT | 31.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HAL230602P00032000 | 2023-05-26 3:37PM EDT | 32.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HAL230602P00032500 | 2023-05-25 11:54AM EDT | 32.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL230602P00033000 | 2023-05-25 2:28PM EDT | 33.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL230602P00033500 | 2023-05-26 3:38PM EDT | 33.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HAL230602P00034000 | 2023-05-26 3:39PM EDT | 34.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HAL230602P00035000 | 2023-05-23 10:02AM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL230602P00036000 | 2023-05-15 2:57PM EDT | 36.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HAL230602P00037000 | 2023-05-26 11:25AM EDT | 37.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230602P00038000 | 2023-05-02 12:58PM EDT | 38.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HAL230602P00041000 | 2023-04-26 2:41PM EDT | 41.00 | 9.23 | 10.65 | 10.90 | 0.00 | - | 20 | 0 | 167.19% |
| HAL230602P00043000 | 2023-04-21 3:47PM EDT | 43.00 | 9.65 | 12.70 | 13.00 | 0.00 | - | 1 | 0 | 167.19% |
© 2023 Yahoo. All rights reserved.