HAL - Halliburton Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230602C000250002023-05-25 11:17AM EDT25.005.250.000.000.00-100.00%
HAL230602C000260002023-05-26 11:45AM EDT26.004.000.000.000.00-900.00%
HAL230602C000270002023-05-25 11:58AM EDT27.003.200.000.000.00-100.00%
HAL230602C000275002023-05-22 2:54PM EDT27.503.000.000.000.00-1000.00%
HAL230602C000280002023-05-26 3:56PM EDT28.002.350.000.000.00-3100.00%
HAL230602C000285002023-05-26 12:07PM EDT28.501.770.000.000.00-900.00%
HAL230602C000290002023-05-26 2:10PM EDT29.001.390.000.000.00-1800.00%
HAL230602C000295002023-05-26 3:56PM EDT29.501.120.000.000.00-5300.00%
HAL230602C000300002023-05-26 3:56PM EDT30.000.810.000.000.00-16900.00%
HAL230602C000305002023-05-26 3:56PM EDT30.500.530.000.000.00-3703.13%
HAL230602C000310002023-05-26 3:56PM EDT31.000.350.000.000.00-31606.25%
HAL230602C000315002023-05-26 3:52PM EDT31.500.200.000.000.00-290012.50%
HAL230602C000320002023-05-26 3:49PM EDT32.000.120.000.000.00-256012.50%
HAL230602C000325002023-05-26 3:20PM EDT32.500.080.000.000.00-42025.00%
HAL230602C000330002023-05-26 12:38PM EDT33.000.060.000.000.00-30025.00%
HAL230602C000335002023-05-26 3:25PM EDT33.500.020.000.000.00-2025.00%
HAL230602C000340002023-05-26 12:04PM EDT34.000.010.000.000.00-3025.00%
HAL230602C000345002023-05-24 12:03PM EDT34.500.060.000.000.00-7025.00%
HAL230602C000350002023-05-26 12:15PM EDT35.000.020.000.000.00-1025.00%
HAL230602C000355002023-05-24 1:52PM EDT35.500.030.000.000.00--050.00%
HAL230602C000360002023-05-22 3:24PM EDT36.000.020.000.000.00-50050.00%
HAL230602C000370002023-05-22 9:47AM EDT37.000.010.000.000.00-1050.00%
HAL230602C000380002023-05-08 1:41PM EDT38.000.030.000.000.00-3050.00%
HAL230602C000390002023-05-03 3:33PM EDT39.000.060.000.000.00-2050.00%
HAL230602C000400002023-05-15 12:36PM EDT40.000.030.000.000.00-4050.00%
HAL230602C000430002023-04-27 11:25AM EDT43.000.050.000.630.00-11238.09%
HAL230602C000450002023-05-08 11:59AM EDT45.000.020.000.000.00--050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230602P000200002023-05-09 10:08AM EDT20.000.050.000.000.00--050.00%
HAL230602P000210002023-05-10 10:00AM EDT21.000.030.000.000.00--050.00%
HAL230602P000220002023-05-18 10:09AM EDT22.000.030.000.000.00-1050.00%
HAL230602P000230002023-05-18 11:35AM EDT23.000.020.000.000.00-43050.00%
HAL230602P000240002023-05-19 11:34AM EDT24.000.030.000.000.00-24050.00%
HAL230602P000245002023-05-16 3:19PM EDT24.500.130.000.000.00--050.00%
HAL230602P000250002023-05-26 9:55AM EDT25.000.030.000.000.00-1050.00%
HAL230602P000255002023-05-26 11:02AM EDT25.500.020.000.000.00-3050.00%
HAL230602P000260002023-05-26 3:02PM EDT26.000.020.000.000.00-11050.00%
HAL230602P000265002023-05-16 3:57PM EDT26.500.470.000.000.00--025.00%
HAL230602P000270002023-05-26 3:53PM EDT27.000.050.000.000.00-31025.00%
HAL230602P000275002023-05-26 2:46PM EDT27.500.060.000.000.00-15025.00%
HAL230602P000280002023-05-26 2:43PM EDT28.000.090.000.000.00-15025.00%
HAL230602P000285002023-05-26 2:45PM EDT28.500.160.000.000.00-25012.50%
HAL230602P000290002023-05-26 3:50PM EDT29.000.240.000.000.00-243012.50%
HAL230602P000295002023-05-26 3:58PM EDT29.500.370.000.000.00-4306.25%
HAL230602P000300002023-05-26 3:47PM EDT30.000.530.000.000.00-33903.13%
HAL230602P000305002023-05-26 3:38PM EDT30.500.840.000.000.00-7100.00%
HAL230602P000310002023-05-26 3:39PM EDT31.001.150.000.000.00-54000.00%
HAL230602P000315002023-05-26 3:33PM EDT31.501.490.000.000.00-2600.00%
HAL230602P000320002023-05-26 3:37PM EDT32.001.940.000.000.00-2200.00%
HAL230602P000325002023-05-25 11:54AM EDT32.502.550.000.000.00--00.00%
HAL230602P000330002023-05-25 2:28PM EDT33.002.680.000.000.00-600.00%
HAL230602P000335002023-05-26 3:38PM EDT33.503.350.000.000.00-3000.00%
HAL230602P000340002023-05-26 3:39PM EDT34.003.860.000.000.00-3000.00%
HAL230602P000350002023-05-23 10:02AM EDT35.004.550.000.000.00-300.00%
HAL230602P000360002023-05-15 2:57PM EDT36.006.920.000.000.00-1900.00%
HAL230602P000370002023-05-26 11:25AM EDT37.007.050.000.000.00-100.00%
HAL230602P000380002023-05-02 12:58PM EDT38.008.090.000.000.00-3000.00%
HAL230602P000410002023-04-26 2:41PM EDT41.009.2310.6510.900.00-200167.19%
HAL230602P000430002023-04-21 3:47PM EDT43.009.6512.7013.000.00-10167.19%