Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL211203C00017500 | 2021-11-22 2:57PM EST | 17.50 | 5.10 | 3.95 | 4.30 | 0.00 | - | - | 3 | 131.25% |
| HAL211203C00018000 | 2021-11-22 2:57PM EST | 18.00 | 4.60 | 3.40 | 3.70 | 0.00 | - | - | 6 | 149.22% |
| HAL211203C00020000 | 2021-11-26 12:35PM EST | 20.00 | 1.86 | 1.64 | 1.81 | 0.00 | - | 2 | 4 | 85.16% |
| HAL211203C00020500 | 2021-11-23 2:50PM EST | 20.50 | 2.62 | 1.20 | 1.32 | 0.00 | - | - | 9 | 72.66% |
| HAL211203C00021000 | 2021-11-30 3:00PM EST | 21.00 | 0.84 | 0.70 | 0.90 | -0.55 | -39.57% | 208 | 105 | 57.62% |
| HAL211203C00021500 | 2021-11-30 3:22PM EST | 21.50 | 0.58 | 0.50 | 0.56 | -0.51 | -46.79% | 171 | 462 | 62.11% |
| HAL211203C00022000 | 2021-11-30 3:59PM EST | 22.00 | 0.30 | 0.23 | 0.36 | -0.43 | -58.90% | 235 | 77 | 59.77% |
| HAL211203C00022500 | 2021-11-30 3:43PM EST | 22.50 | 0.18 | 0.13 | 0.18 | -0.27 | -60.00% | 48 | 206 | 60.16% |
| HAL211203C00023000 | 2021-11-30 3:05PM EST | 23.00 | 0.09 | 0.06 | 0.10 | -0.10 | -52.63% | 165 | 835 | 61.72% |
| HAL211203C00023500 | 2021-11-30 3:27PM EST | 23.50 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 64 | 521 | 64.84% |
| HAL211203C00024000 | 2021-11-30 12:07PM EST | 24.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 27 | 1,244 | 72.66% |
| HAL211203C00024500 | 2021-11-30 1:17PM EST | 24.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 76 | 361 | 75.00% |
| HAL211203C00025000 | 2021-11-30 1:34PM EST | 25.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 38 | 408 | 81.25% |
| HAL211203C00025500 | 2021-11-26 11:40AM EST | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 96 | 90.63% |
| HAL211203C00026000 | 2021-11-30 12:06PM EST | 26.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 124 | 98.44% |
| HAL211203C00026500 | 2021-11-29 11:49AM EST | 26.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 104 | 123.44% |
| HAL211203C00027000 | 2021-11-30 2:28PM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 899 | 115.63% |
| HAL211203C00027500 | 2021-11-24 3:56PM EST | 27.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 243 | 137 | 140.63% |
| HAL211203C00028000 | 2021-11-24 10:24AM EST | 28.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 81 | 171 | 153.13% |
| HAL211203C00028500 | 2021-11-23 12:04PM EST | 28.50 | 0.02 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 346.48% |
| HAL211203C00029000 | 2021-11-11 1:55PM EST | 29.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 40 | 532 | 146.88% |
| HAL211203C00029500 | 2021-11-16 11:29AM EST | 29.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 120 | 184.38% |
| HAL211203C00030000 | 2021-11-29 1:36PM EST | 30.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 103 | 195.31% |
| HAL211203C00030500 | 2021-11-11 1:51PM EST | 30.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 80 | 80 | 206.25% |
| HAL211203C00031000 | 2021-11-16 11:28AM EST | 31.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 120 | 215 | 195.31% |
| HAL211203C00032000 | 2021-11-15 11:51AM EST | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 9 | 204.69% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL211203P00017000 | 2021-11-26 9:41AM EST | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 155.47% |
| HAL211203P00017500 | 2021-11-26 11:56AM EST | 17.50 | 0.08 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 372.66% |
| HAL211203P00018000 | 2021-11-17 12:57PM EST | 18.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 12 | 104.69% |
| HAL211203P00018500 | 2021-11-29 11:05AM EST | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 87.50% |
| HAL211203P00019000 | 2021-11-30 9:35AM EST | 19.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 243 | 84.38% |
| HAL211203P00019500 | 2021-11-30 11:50AM EST | 19.50 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 65 | 428 | 78.13% |
| HAL211203P00020000 | 2021-11-30 2:52PM EST | 20.00 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 26 | 3,255 | 73.05% |
| HAL211203P00020500 | 2021-11-30 2:52PM EST | 20.50 | 0.14 | 0.09 | 0.16 | +0.08 | +133.33% | 99 | 133 | 64.06% |
| HAL211203P00021000 | 2021-11-30 3:11PM EST | 21.00 | 0.20 | 0.22 | 0.35 | +0.02 | +11.11% | 52 | 137 | 68.75% |
| HAL211203P00021500 | 2021-11-30 3:42PM EST | 21.50 | 0.36 | 0.40 | 0.52 | +0.18 | +100.00% | 297 | 512 | 64.65% |
| HAL211203P00022000 | 2021-11-30 3:46PM EST | 22.00 | 0.59 | 0.64 | 0.73 | +0.26 | +78.79% | 182 | 625 | 57.23% |
| HAL211203P00022500 | 2021-11-30 11:28AM EST | 22.50 | 0.94 | 0.96 | 1.23 | +0.39 | +70.91% | 7 | 84 | 64.84% |
| HAL211203P00023000 | 2021-11-30 3:47PM EST | 23.00 | 1.34 | 1.41 | 1.63 | +0.42 | +45.65% | 196 | 468 | 68.36% |
| HAL211203P00023500 | 2021-11-30 12:54PM EST | 23.50 | 2.08 | 1.86 | 2.03 | +0.72 | +52.94% | 47 | 1,834 | 61.72% |
| HAL211203P00024000 | 2021-11-30 11:02AM EST | 24.00 | 2.32 | 2.36 | 2.56 | +0.48 | +26.09% | 1 | 175 | 78.91% |
| HAL211203P00024500 | 2021-11-24 2:27PM EST | 24.50 | 2.25 | 2.72 | 2.96 | 0.00 | - | 3 | 54 | 90.63% |
| HAL211203P00025000 | 2021-11-29 12:24PM EST | 25.00 | 2.66 | 3.30 | 3.50 | 0.00 | - | 45 | 81 | 115.63% |
| HAL211203P00025500 | 2021-11-18 3:27PM EST | 25.50 | 2.99 | 3.65 | 4.50 | 0.00 | - | 5 | 10 | 148.83% |
| HAL211203P00026000 | 2021-11-26 9:30AM EST | 26.00 | 4.40 | 4.35 | 4.75 | 0.00 | - | 5 | 18 | 153.91% |
| HAL211203P00026500 | 2021-10-26 11:53AM EST | 26.50 | 1.47 | 4.10 | 5.55 | 0.00 | - | - | 7 | 267.38% |
| HAL211203P00027000 | 2021-11-30 2:24PM EST | 27.00 | 5.50 | 5.15 | 5.50 | +1.79 | +48.25% | 4 | 16 | 158.59% |
| HAL211203P00028500 | 2021-11-22 10:02AM EST | 28.50 | 6.20 | 6.65 | 6.95 | 0.00 | - | - | 2 | 160.94% |
| HAL211203P00030000 | 2021-11-22 10:02AM EST | 30.00 | 7.70 | 8.30 | 8.50 | 0.00 | - | - | 0 | 213.28% |
© 2021 Yahoo. All rights reserved.
