Australia markets close in 13 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.10+1.54 (+4.46%)
At close: 04:00PM EDT
36.15 +0.05 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220520C000200002022-05-05 3:07PM EDT20.0013.700.000.000.00-100.00%
HAL220520C000210002022-05-11 11:14AM EDT21.0014.850.000.000.00-600.00%
HAL220520C000230002022-05-13 1:15PM EDT23.0012.980.000.000.00-400.00%
HAL220520C000240002022-05-04 1:06PM EDT24.0012.650.000.000.00-100.00%
HAL220520C000250002022-05-12 2:25PM EDT25.008.740.000.000.00-100.00%
HAL220520C000260002022-05-10 3:46PM EDT26.008.000.000.000.00-500.00%
HAL220520C000280002022-05-13 2:57PM EDT28.008.300.000.000.00-200.00%
HAL220520C000290002022-05-13 3:45PM EDT29.007.140.000.000.00-1000.00%
HAL220520C000300002022-05-13 12:14PM EDT30.006.130.000.000.00-300.00%
HAL220520C000305002022-05-03 1:39PM EDT30.506.600.000.000.00--00.00%
HAL220520C000310002022-05-12 10:03AM EDT31.003.100.000.000.00-100.00%
HAL220520C000315002022-04-29 2:01PM EDT31.503.300.000.000.00-800.00%
HAL220520C000320002022-05-10 10:08AM EDT32.004.200.000.000.00-100.00%
HAL220520C000325002022-05-12 3:29PM EDT32.502.240.000.000.00-2700.00%
HAL220520C000330002022-05-13 3:52PM EDT33.003.280.000.000.00-500.00%
HAL220520C000335002022-05-12 3:35PM EDT33.501.600.000.000.00-4900.00%
HAL220520C000340002022-05-13 2:51PM EDT34.002.510.000.000.00-900.00%
HAL220520C000345002022-05-13 3:05PM EDT34.502.200.000.000.00-8900.00%
HAL220520C000350002022-05-13 3:51PM EDT35.001.740.000.000.00-43100.00%
HAL220520C000355002022-05-13 3:46PM EDT35.501.480.000.000.00-5500.00%
HAL220520C000360002022-05-13 3:59PM EDT36.001.170.000.000.00-27700.00%
HAL220520C000365002022-05-13 3:50PM EDT36.500.870.000.000.00-15203.13%
HAL220520C000370002022-05-13 3:52PM EDT37.000.680.000.000.00-30406.25%
HAL220520C000375002022-05-13 3:59PM EDT37.500.500.000.000.00-307012.50%
HAL220520C000380002022-05-13 3:49PM EDT38.000.380.000.000.00-763012.50%
HAL220520C000385002022-05-13 3:52PM EDT38.500.280.000.000.00-59012.50%
HAL220520C000390002022-05-13 3:57PM EDT39.000.190.000.000.00-433012.50%
HAL220520C000395002022-05-13 3:12PM EDT39.500.170.000.000.00-39025.00%
HAL220520C000400002022-05-13 3:29PM EDT40.000.110.000.000.00-349025.00%
HAL220520C000405002022-05-13 3:07PM EDT40.500.090.000.000.00-49025.00%
HAL220520C000410002022-05-13 12:46PM EDT41.000.080.000.000.00-42025.00%
HAL220520C000415002022-05-12 3:04PM EDT41.500.050.000.000.00-3025.00%
HAL220520C000420002022-05-13 3:43PM EDT42.000.050.000.000.00-122025.00%
HAL220520C000425002022-05-12 11:58AM EDT42.500.020.000.000.00-1025.00%
HAL220520C000430002022-05-13 12:00PM EDT43.000.040.000.000.00-1050.00%
HAL220520C000435002022-05-13 12:45PM EDT43.500.040.000.000.00-610050.00%
HAL220520C000440002022-05-13 12:45PM EDT44.000.030.000.000.00-61050.00%
HAL220520C000445002022-05-13 2:40PM EDT44.500.030.000.000.00-1050.00%
HAL220520C000450002022-05-13 3:15PM EDT45.000.030.000.000.00-9050.00%
HAL220520C000455002022-05-02 3:00PM EDT45.500.050.000.000.00-1050.00%
HAL220520C000460002022-05-09 9:45AM EDT46.000.030.000.000.00-20050.00%
HAL220520C000470002022-05-12 3:46PM EDT47.000.030.000.000.00-16050.00%
HAL220520C000480002022-04-29 3:57PM EDT48.000.010.000.000.00-10050.00%
HAL220520C000500002022-05-13 11:47AM EDT50.000.020.000.000.00-1050.00%
HAL220520C000550002022-05-06 3:16PM EDT55.000.010.000.000.00-24050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220520P000200002022-04-27 10:23AM EDT20.000.080.000.000.00-1050.00%
HAL220520P000210002022-04-01 9:52AM EDT21.000.030.000.110.00-500226.56%
HAL220520P000230002022-05-04 2:24PM EDT23.000.010.000.000.00-4050.00%
HAL220520P000240002022-04-26 9:45AM EDT24.000.060.000.000.00-10050.00%
HAL220520P000250002022-05-09 3:41PM EDT25.000.040.000.000.00-43050.00%
HAL220520P000260002022-05-09 1:55PM EDT26.000.060.000.000.00-100050.00%
HAL220520P000270002022-05-09 3:59PM EDT27.000.130.000.000.00-107050.00%
HAL220520P000280002022-05-13 2:02PM EDT28.000.020.000.000.00-4050.00%
HAL220520P000290002022-05-12 11:48AM EDT29.000.120.000.000.00-1050.00%
HAL220520P000295002022-05-16 12:11AM EDT29.500.030.000.000.00---50.00%
HAL220520P000300002022-05-13 3:35PM EDT30.000.050.000.000.00-7050.00%
HAL220520P000305002022-05-13 3:31PM EDT30.500.060.000.000.00-20025.00%
HAL220520P000310002022-05-13 2:43PM EDT31.000.080.000.000.00-4025.00%
HAL220520P000315002022-05-12 3:11PM EDT31.500.520.000.000.00-61025.00%
HAL220520P000320002022-05-13 3:36PM EDT32.000.140.000.000.00-189025.00%
HAL220520P000325002022-05-13 3:20PM EDT32.500.170.000.000.00-21025.00%
HAL220520P000330002022-05-13 2:58PM EDT33.000.220.000.000.00-1,118025.00%
HAL220520P000335002022-05-13 10:52AM EDT33.500.360.000.000.00-15012.50%
HAL220520P000340002022-05-13 3:58PM EDT34.000.360.000.000.00-97012.50%
HAL220520P000345002022-05-13 3:19PM EDT34.500.490.000.000.00-32012.50%
HAL220520P000350002022-05-13 3:47PM EDT35.000.630.000.000.00-7506.25%
HAL220520P000355002022-05-13 3:55PM EDT35.500.820.000.000.00-5906.25%
HAL220520P000360002022-05-13 3:58PM EDT36.001.050.000.000.00-21400.78%
HAL220520P000365002022-05-13 3:56PM EDT36.501.280.000.000.00-5700.00%
HAL220520P000370002022-05-13 2:28PM EDT37.001.740.000.000.00-5400.00%
HAL220520P000375002022-05-13 3:04PM EDT37.501.960.000.000.00-16600.00%
HAL220520P000380002022-05-13 3:15PM EDT38.002.260.000.000.00-4100.00%
HAL220520P000385002022-05-12 12:22PM EDT38.504.600.000.000.00-2300.00%
HAL220520P000390002022-05-13 3:52PM EDT39.003.140.000.000.00-12300.00%
HAL220520P000395002022-05-13 3:19PM EDT39.503.540.000.000.00-200.00%
HAL220520P000400002022-05-13 1:49PM EDT40.004.240.000.000.00-1200.00%
HAL220520P000405002022-05-13 10:17AM EDT40.505.000.000.000.00-100.00%
HAL220520P000410002022-05-13 3:53PM EDT41.004.980.000.000.00-500.00%
HAL220520P000415002022-05-11 10:02AM EDT41.506.380.000.000.00-100.00%
HAL220520P000420002022-05-12 11:13AM EDT42.007.810.000.000.00-100.00%
HAL220520P000425002022-05-10 3:56PM EDT42.508.340.000.000.00-500.00%
HAL220520P000430002022-05-09 10:23AM EDT43.007.900.000.000.00-100.00%
HAL220520P000440002022-05-09 9:56AM EDT44.008.200.000.000.00-200.00%
HAL220520P000445002022-05-05 10:32AM EDT44.506.950.000.000.00-100.00%
HAL220520P000450002022-05-04 10:55AM EDT45.008.350.000.000.00-500.00%
HAL220520P000460002022-05-11 2:00PM EDT46.0010.900.000.000.00-200.00%
HAL220520P000470002022-04-28 1:52PM EDT47.0010.550.000.000.00-100.00%
HAL220520P000480002022-04-21 3:29PM EDT48.009.150.000.000.00--00.00%
HAL220520P000500002022-05-03 10:58AM EDT50.0013.150.000.000.00-200.00%
HAL220520P000550002022-04-22 1:36PM EDT55.0016.400.000.000.00-100.00%