Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.62-0.02 (-0.08%)
At close: 04:00PM EDT
24.78 +0.16 (+0.65%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL221007C000180002022-09-23 2:07PM EDT18.006.406.506.750.00-1196.88%
HAL221007C000200002022-09-23 1:47PM EDT20.004.354.554.750.00-2286.72%
HAL221007C000220002022-09-26 2:56PM EDT22.002.122.632.880.00-51475.39%
HAL221007C000225002022-09-28 10:19AM EDT22.502.052.212.440.00-3374.02%
HAL221007C000230002022-09-30 12:03PM EDT23.001.991.771.96+0.26+15.03%2666.60%
HAL221007C000240002022-09-30 3:25PM EDT24.001.111.051.27-0.09-7.50%476265.43%
HAL221007C000245002022-09-30 3:41PM EDT24.500.840.800.85-0.02-2.33%5410160.74%
HAL221007C000250002022-09-30 3:30PM EDT25.000.590.550.64-0.06-9.23%28212160.74%
HAL221007C000255002022-09-30 3:39PM EDT25.500.360.340.43-0.08-18.18%16211758.01%
HAL221007C000260002022-09-30 3:40PM EDT26.000.240.230.30-0.05-17.24%10141559.18%
HAL221007C000265002022-09-30 2:33PM EDT26.500.160.130.15-0.04-20.00%11122155.27%
HAL221007C000270002022-09-30 3:52PM EDT27.000.090.080.09-0.03-25.00%1019055.66%
HAL221007C000275002022-09-30 2:33PM EDT27.500.070.050.06-0.02-22.22%72657.03%
HAL221007C000280002022-09-30 3:39PM EDT28.000.030.030.05-0.02-40.00%174260.16%
HAL221007C000285002022-09-26 12:21PM EDT28.500.080.020.030.00-222460.94%
HAL221007C000290002022-09-30 3:52PM EDT29.000.020.010.03-0.03-60.00%6766764.84%
HAL221007C000295002022-09-27 10:12AM EDT29.500.030.000.030.00-405367.19%
HAL221007C000300002022-09-30 2:23PM EDT30.000.010.000.03-0.02-66.67%1220971.88%
HAL221007C000305002022-09-27 10:31AM EDT30.500.020.000.030.00-13378.13%
HAL221007C000310002022-09-28 3:27PM EDT31.000.010.000.030.00-23582.81%
HAL221007C000315002022-09-22 1:08PM EDT31.500.100.000.020.00--182.81%
HAL221007C000320002022-09-29 10:24AM EDT32.000.070.000.020.00-511887.50%
HAL221007C000325002022-09-19 11:49AM EDT32.500.180.000.020.00--1990.63%
HAL221007C000330002022-09-29 2:59PM EDT33.000.010.000.030.00-1168101.56%
HAL221007C000340002022-09-30 11:26AM EDT34.000.010.000.01-0.01-50.00%110696.88%
HAL221007C000350002022-09-30 11:26AM EDT35.000.010.000.02-0.05-83.33%285112.50%
HAL221007C000360002022-09-21 1:36PM EDT36.000.040.000.030.00-4168125.00%
HAL221007C000370002022-09-21 1:36PM EDT37.000.020.000.020.00-149128.13%
HAL221007C000380002022-09-09 10:05AM EDT38.000.080.000.020.00-1210134.38%
HAL221007C000390002022-09-01 11:13AM EDT39.000.100.000.020.00--7140.63%
HAL221007C000400002022-09-02 1:16PM EDT40.000.110.000.030.00-1525156.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL221007P000200002022-09-28 10:39AM EDT20.000.060.000.050.00-14384.38%
HAL221007P000210002022-09-30 1:02PM EDT21.000.040.040.08-0.08-66.67%136279.69%
HAL221007P000220002022-09-30 2:44PM EDT22.000.100.100.12-0.06-37.50%456871.09%
HAL221007P000225002022-09-30 3:44PM EDT22.500.160.140.17-0.04-20.00%547567.19%
HAL221007P000230002022-09-30 3:28PM EDT23.000.240.220.27-0.10-29.41%419166.60%
HAL221007P000235002022-09-30 1:01PM EDT23.500.320.300.36-0.30-48.39%102361.91%
HAL221007P000240002022-09-30 3:54PM EDT24.000.460.460.57-0.20-30.30%154263.28%
HAL221007P000245002022-09-30 3:28PM EDT24.500.680.650.73-0.22-24.44%662059.57%
HAL221007P000250002022-09-30 1:59PM EDT25.000.880.910.97-0.22-20.00%3712657.81%
HAL221007P000255002022-09-28 2:33PM EDT25.501.241.201.32-0.21-14.48%41457.62%
HAL221007P000260002022-09-30 2:35PM EDT26.001.571.531.69-0.47-23.04%3414655.47%
HAL221007P000265002022-09-30 2:36PM EDT26.502.011.912.06-0.44-17.96%202150.39%
HAL221007P000270002022-09-30 2:56PM EDT27.002.552.352.55-0.65-20.31%3510152.93%
HAL221007P000275002022-09-30 11:40AM EDT27.502.662.773.05-0.44-14.19%13650.78%
HAL221007P000280002022-09-27 12:27PM EDT28.004.413.303.500.00-42653.13%
HAL221007P000285002022-09-23 9:36AM EDT28.503.303.803.950.00-1175.00%
HAL221007P000290002022-09-30 1:26PM EDT29.004.204.304.45-0.35-7.69%49181.25%
HAL221007P000295002022-09-30 11:26AM EDT29.504.684.804.95+2.05+77.95%11487.89%
HAL221007P000300002022-09-22 11:13AM EDT30.003.205.305.500.00-13075.00%
HAL221007P000305002022-09-19 11:04AM EDT30.502.755.756.000.00--1112.50%
HAL221007P000310002022-09-30 11:26AM EDT31.006.206.256.45-0.60-8.82%2033106.25%
HAL221007P000315002022-09-19 11:04AM EDT31.503.546.807.000.00--090.63%
HAL221007P000320002022-08-30 10:21AM EDT32.002.958.008.250.00-2312219.53%
HAL221007P000330002022-09-20 1:40PM EDT33.005.658.258.500.00-10142.58%
HAL221007P000340002022-09-02 1:45PM EDT34.004.629.209.500.00-1616153.52%
HAL221007P000350002022-09-21 1:34PM EDT35.007.2010.1010.500.00-20164.06%
HAL221007P000360002022-08-25 3:13PM EDT36.004.9611.2511.550.00-10131.25%
HAL221007P000410002022-09-21 2:33PM EDT41.0013.4016.3016.550.00--0186.72%