Australia markets close in 4 hours 9 minutes

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.59-0.66 (-2.97%)
At close: 04:00PM EST
21.74 +0.15 (+0.69%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL211203C000175002021-11-22 2:57PM EST17.505.103.954.300.00--3131.25%
HAL211203C000180002021-11-22 2:57PM EST18.004.603.403.700.00--6149.22%
HAL211203C000200002021-11-26 12:35PM EST20.001.861.641.810.00-2485.16%
HAL211203C000205002021-11-23 2:50PM EST20.502.621.201.320.00--972.66%
HAL211203C000210002021-11-30 3:00PM EST21.000.840.700.90-0.55-39.57%20810557.62%
HAL211203C000215002021-11-30 3:22PM EST21.500.580.500.56-0.51-46.79%17146262.11%
HAL211203C000220002021-11-30 3:59PM EST22.000.300.230.36-0.43-58.90%2357759.77%
HAL211203C000225002021-11-30 3:43PM EST22.500.180.130.18-0.27-60.00%4820660.16%
HAL211203C000230002021-11-30 3:05PM EST23.000.090.060.10-0.10-52.63%16583561.72%
HAL211203C000235002021-11-30 3:27PM EST23.500.050.030.06-0.09-64.29%6452164.84%
HAL211203C000240002021-11-30 12:07PM EST24.000.030.030.04-0.03-50.00%271,24472.66%
HAL211203C000245002021-11-30 1:17PM EST24.500.010.010.03-0.03-75.00%7636175.00%
HAL211203C000250002021-11-30 1:34PM EST25.000.010.000.03-0.01-50.00%3840881.25%
HAL211203C000255002021-11-26 11:40AM EST25.500.020.000.030.00-29690.63%
HAL211203C000260002021-11-30 12:06PM EST26.000.020.000.03+0.01+100.00%212498.44%
HAL211203C000265002021-11-29 11:49AM EST26.500.020.000.070.00-1104123.44%
HAL211203C000270002021-11-30 2:28PM EST27.000.010.000.030.00-2899115.63%
HAL211203C000275002021-11-24 3:56PM EST27.500.020.000.070.00-243137140.63%
HAL211203C000280002021-11-24 10:24AM EST28.000.020.000.080.00-81171153.13%
HAL211203C000285002021-11-23 12:04PM EST28.500.020.001.600.00-14346.48%
HAL211203C000290002021-11-11 1:55PM EST29.000.060.000.030.00-40532146.88%
HAL211203C000295002021-11-16 11:29AM EST29.500.030.000.100.00-40120184.38%
HAL211203C000300002021-11-29 1:36PM EST30.000.020.000.110.00-2103195.31%
HAL211203C000305002021-11-11 1:51PM EST30.500.050.000.120.00-8080206.25%
HAL211203C000310002021-11-16 11:28AM EST31.000.020.000.070.00-120215195.31%
HAL211203C000320002021-11-15 11:51AM EST32.000.020.000.060.00--9204.69%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL211203P000170002021-11-26 9:41AM EST17.000.010.000.100.00-1515155.47%
HAL211203P000175002021-11-26 11:56AM EST17.500.080.002.120.00-11372.66%
HAL211203P000180002021-11-17 12:57PM EST18.000.030.000.040.00--12104.69%
HAL211203P000185002021-11-29 11:05AM EST18.500.020.000.030.00-22387.50%
HAL211203P000190002021-11-30 9:35AM EST19.000.020.020.040.00-424384.38%
HAL211203P000195002021-11-30 11:50AM EST19.500.060.040.06+0.04+200.00%6542878.13%
HAL211203P000200002021-11-30 2:52PM EST20.000.090.070.10+0.04+80.00%263,25573.05%
HAL211203P000205002021-11-30 2:52PM EST20.500.140.090.16+0.08+133.33%9913364.06%
HAL211203P000210002021-11-30 3:11PM EST21.000.200.220.35+0.02+11.11%5213768.75%
HAL211203P000215002021-11-30 3:42PM EST21.500.360.400.52+0.18+100.00%29751264.65%
HAL211203P000220002021-11-30 3:46PM EST22.000.590.640.73+0.26+78.79%18262557.23%
HAL211203P000225002021-11-30 11:28AM EST22.500.940.961.23+0.39+70.91%78464.84%
HAL211203P000230002021-11-30 3:47PM EST23.001.341.411.63+0.42+45.65%19646868.36%
HAL211203P000235002021-11-30 12:54PM EST23.502.081.862.03+0.72+52.94%471,83461.72%
HAL211203P000240002021-11-30 11:02AM EST24.002.322.362.56+0.48+26.09%117578.91%
HAL211203P000245002021-11-24 2:27PM EST24.502.252.722.960.00-35490.63%
HAL211203P000250002021-11-29 12:24PM EST25.002.663.303.500.00-4581115.63%
HAL211203P000255002021-11-18 3:27PM EST25.502.993.654.500.00-510148.83%
HAL211203P000260002021-11-26 9:30AM EST26.004.404.354.750.00-518153.91%
HAL211203P000265002021-10-26 11:53AM EST26.501.474.105.550.00--7267.38%
HAL211203P000270002021-11-30 2:24PM EST27.005.505.155.50+1.79+48.25%416158.59%
HAL211203P000285002021-11-22 10:02AM EST28.506.206.656.950.00--2160.94%
HAL211203P000300002021-11-22 10:02AM EST30.007.708.308.500.00--0213.28%