Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231201C00025000 | 2023-11-22 11:43AM EST | 25.00 | 12.66 | 12.05 | 12.15 | 0.00 | - | - | 2 | 297.66% |
| HAL231201C00034000 | 2023-11-16 3:19PM EST | 34.00 | 3.15 | 3.00 | 3.35 | 0.00 | - | - | 5 | 101.56% |
| HAL231201C00035000 | 2023-11-30 11:04AM EST | 35.00 | 2.35 | 2.09 | 2.17 | -0.03 | -1.26% | 9 | 8 | 69.14% |
| HAL231201C00036000 | 2023-11-28 10:08AM EST | 36.00 | 1.55 | 1.08 | 1.15 | 0.00 | - | 1 | 2 | 46.29% |
| HAL231201C00036500 | 2023-11-29 3:26PM EST | 36.50 | 1.65 | 0.68 | 0.74 | +0.67 | +68.37% | 1 | 426 | 41.02% |
| HAL231201C00037000 | 2023-11-30 1:18PM EST | 37.00 | 0.44 | 0.36 | 0.41 | -0.25 | -36.23% | 204 | 555 | 37.50% |
| HAL231201C00037500 | 2023-11-30 12:53PM EST | 37.50 | 0.22 | 0.18 | 0.20 | -0.16 | -42.11% | 110 | 927 | 36.52% |
| HAL231201C00038000 | 2023-11-30 1:05PM EST | 38.00 | 0.07 | 0.07 | 0.10 | -0.14 | -66.67% | 499 | 1,498 | 38.48% |
| HAL231201C00038500 | 2023-11-30 12:02PM EST | 38.50 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 192 | 458 | 40.63% |
| HAL231201C00039000 | 2023-11-30 12:18PM EST | 39.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 90 | 1,191 | 44.53% |
| HAL231201C00039500 | 2023-11-30 11:03AM EST | 39.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 144 | 776 | 53.13% |
| HAL231201C00040000 | 2023-11-30 11:16AM EST | 40.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 57 | 816 | 53.91% |
| HAL231201C00040500 | 2023-11-29 10:20AM EST | 40.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 121 | 64.06% |
| HAL231201C00041000 | 2023-11-30 11:19AM EST | 41.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 16 | 537 | 73.44% |
| HAL231201C00041500 | 2023-11-30 11:01AM EST | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 74 | 70.31% |
| HAL231201C00042000 | 2023-11-29 10:58AM EST | 42.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 11 | 100 | 109.38% |
| HAL231201C00042500 | 2023-11-21 9:38AM EST | 42.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 117.19% |
| HAL231201C00043000 | 2023-11-29 2:37PM EST | 43.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 240 | 117.97% |
| HAL231201C00043500 | 2023-11-20 11:14AM EST | 43.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 29 | 132.03% |
| HAL231201C00044000 | 2023-11-28 3:53PM EST | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,467 | 93.75% |
| HAL231201C00045000 | 2023-11-24 10:02AM EST | 45.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 11 | 84 | 153.13% |
| HAL231201C00046000 | 2023-11-16 1:25PM EST | 46.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 17 | 167.19% |
| HAL231201C00047000 | 2023-11-30 11:01AM EST | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 214 | 131.25% |
| HAL231201C00048000 | 2023-11-02 10:14AM EST | 48.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 33 | 192.19% |
| HAL231201C00049000 | 2023-11-02 10:14AM EST | 49.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 204.69% |
| HAL231201C00050000 | 2023-11-06 10:14AM EST | 50.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 40 | 50 | 216.41% |
| HAL231201C00055000 | 2023-10-17 9:00AM EST | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231201P00029000 | 2023-11-08 9:34AM EST | 29.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
| HAL231201P00030000 | 2023-11-27 10:34AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 112.50% |
| HAL231201P00031000 | 2023-11-22 10:25AM EST | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 251 | 104.69% |
| HAL231201P00032000 | 2023-11-22 11:01AM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 551 | 87.50% |
| HAL231201P00032500 | 2023-11-22 2:03PM EST | 32.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 79.69% |
| HAL231201P00033000 | 2023-11-30 9:37AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 65.63% |
| HAL231201P00033500 | 2023-11-29 12:06PM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 56.25% |
| HAL231201P00034000 | 2023-11-30 9:37AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 391 | 50.00% |
| HAL231201P00034500 | 2023-11-30 11:56AM EST | 34.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 168 | 50.00% |
| HAL231201P00035000 | 2023-11-30 11:06AM EST | 35.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 20 | 678 | 50.39% |
| HAL231201P00035500 | 2023-11-30 12:02PM EST | 35.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 240 | 573 | 40.23% |
| HAL231201P00036000 | 2023-11-30 11:15AM EST | 36.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 60 | 5,760 | 36.52% |
| HAL231201P00036500 | 2023-11-30 12:06PM EST | 36.50 | 0.23 | 0.12 | 0.16 | +0.09 | +64.29% | 36 | 936 | 32.81% |
| HAL231201P00037000 | 2023-11-30 1:16PM EST | 37.00 | 0.28 | 0.29 | 0.34 | -0.02 | -6.67% | 174 | 1,155 | 31.06% |
| HAL231201P00037500 | 2023-11-30 1:26PM EST | 37.50 | 0.58 | 0.59 | 0.64 | +0.09 | +18.37% | 95 | 907 | 30.08% |
| HAL231201P00038000 | 2023-11-30 12:13PM EST | 38.00 | 1.06 | 0.98 | 1.01 | +0.21 | +24.71% | 20 | 1,631 | 21.09% |
| HAL231201P00038500 | 2023-11-30 12:33PM EST | 38.50 | 1.60 | 1.43 | 1.50 | +0.31 | +24.03% | 16 | 131 | 12.50% |
| HAL231201P00039000 | 2023-11-30 10:16AM EST | 39.00 | 1.92 | 1.92 | 2.00 | +0.23 | +13.61% | 3 | 198 | 25.00% |
| HAL231201P00039500 | 2023-11-29 10:26AM EST | 39.50 | 2.50 | 2.41 | 2.51 | 0.00 | - | 14 | 52 | 43.75% |
| HAL231201P00040000 | 2023-11-29 1:24PM EST | 40.00 | 2.52 | 2.91 | 2.97 | 0.00 | - | 100 | 112 | 0.00% |
| HAL231201P00040500 | 2023-11-28 12:06PM EST | 40.50 | 2.81 | 3.40 | 3.75 | 0.00 | - | 140 | 138 | 83.20% |
| HAL231201P00041000 | 2023-11-29 9:53AM EST | 41.00 | 3.67 | 3.85 | 3.95 | 0.00 | - | 10 | 13 | 0.00% |
| HAL231201P00042000 | 2023-11-28 11:23AM EST | 42.00 | 4.25 | 4.90 | 5.00 | 0.00 | - | 2 | 4 | 50.00% |
| HAL231201P00043000 | 2023-11-28 10:08AM EST | 43.00 | 5.55 | 5.90 | 6.00 | 0.00 | - | 1 | 10 | 50.00% |
© 2023 Yahoo. All rights reserved.