Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.67-0.07 (-0.55%)
At close: 4:00PM EDT
12.84 +0.17 (1.34%)
Before hours: 8:15AM EDT
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL201023C00005000 | 2020-10-20 1:45PM EDT | 5.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| HAL201023C00006500 | 2020-10-09 9:32AM EDT | 6.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL201023C00007000 | 2020-10-19 9:39AM EDT | 7.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HAL201023C00009000 | 2020-10-08 9:30AM EDT | 9.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| HAL201023C00009500 | 2020-10-19 9:40AM EDT | 9.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HAL201023C00010000 | 2020-10-20 11:23AM EDT | 10.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| HAL201023C00010500 | 2020-10-20 10:09AM EDT | 10.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| HAL201023C00011000 | 2020-10-21 2:10PM EDT | 11.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 16 | 120 | 0.00% |
| HAL201023C00011500 | 2020-10-21 10:59AM EDT | 11.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 396 | 0.00% |
| HAL201023C00012000 | 2020-10-21 3:44PM EDT | 12.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 89 | 626 | 0.00% |
| HAL201023C00012500 | 2020-10-21 3:56PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 165 | 2,743 | 0.00% |
| HAL201023C00013000 | 2020-10-21 3:58PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,188 | 3,614 | 12.50% |
| HAL201023C00013500 | 2020-10-21 3:16PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 416 | 1,802 | 25.00% |
| HAL201023C00014000 | 2020-10-21 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 2,296 | 50.00% |
| HAL201023C00014500 | 2020-10-21 3:23PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 754 | 50.00% |
| HAL201023C00015000 | 2020-10-21 11:56AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,065 | 50.00% |
| HAL201023C00015500 | 2020-10-19 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 842 | 50.00% |
| HAL201023C00016000 | 2020-10-20 1:41PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 433 | 50.00% |
| HAL201023C00016500 | 2020-10-21 12:42PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| HAL201023C00017000 | 2020-10-20 1:54PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 50.00% |
| HAL201023C00017500 | 2020-10-06 12:56PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 50.00% |
| HAL201023C00018000 | 2020-10-20 2:01PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| HAL201023C00018500 | 2020-10-06 12:55PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| HAL201023C00019000 | 2020-10-19 4:19PM EDT | 19.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HAL201023C00019500 | 2020-09-08 3:01PM EDT | 19.50 | 0.19 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 293.75% |
| HAL201023C00020000 | 2020-10-21 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| HAL201023C00020500 | 2020-09-21 12:02AM EDT | 20.50 | 0.09 | - | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL201023P00008000 | 2020-10-08 9:30AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HAL201023P00009000 | 2020-10-08 11:47AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 50.00% |
| HAL201023P00009500 | 2020-10-19 9:32AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| HAL201023P00010000 | 2020-10-19 2:25PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 322 | 50.00% |
| HAL201023P00010500 | 2020-10-20 3:28PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 939 | 50.00% |
| HAL201023P00011000 | 2020-10-21 3:43PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 472 | 50.00% |
| HAL201023P00011500 | 2020-10-21 3:55PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 823 | 50.00% |
| HAL201023P00012000 | 2020-10-21 1:27PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 993 | 25.00% |
| HAL201023P00012500 | 2020-10-21 3:55PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,269 | 8,001 | 6.25% |
| HAL201023P00013000 | 2020-10-21 3:21PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 1,210 | 0.00% |
| HAL201023P00013500 | 2020-10-21 3:02PM EDT | 13.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 60 | 177 | 0.00% |
| HAL201023P00014000 | 2020-10-20 12:01PM EDT | 14.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| HAL201023P00014500 | 2020-10-21 3:34PM EDT | 14.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 33 | 276 | 0.00% |
| HAL201023P00015000 | 2020-10-21 3:06PM EDT | 15.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 0.00% |
| HAL201023P00015500 | 2020-10-20 11:05AM EDT | 15.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| HAL201023P00016000 | 2020-10-19 10:23AM EDT | 16.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| HAL201023P00016500 | 2020-09-21 3:27PM EDT | 16.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HAL201023P00017000 | 2020-10-19 2:37PM EDT | 17.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HAL201023P00018500 | 2020-10-14 3:25PM EDT | 18.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
