Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.03+0.72 (+1.88%)
At close: 04:00PM EST
39.20 +0.17 (+0.44%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230210C000250002023-02-06 11:27AM EST25.0013.130.000.000.00-100.00%
HAL230210C000300002023-02-03 10:07AM EST30.009.070.000.000.00-500.00%
HAL230210C000310002023-02-03 11:26AM EST31.007.750.000.000.00-1000.00%
HAL230210C000320002023-02-06 12:25PM EST32.006.100.000.000.00-100.00%
HAL230210C000330002023-01-25 2:13PM EST33.007.250.000.000.00--00.00%
HAL230210C000335002023-02-07 11:30AM EST33.504.920.000.000.00-100.00%
HAL230210C000340002023-02-06 9:42AM EST34.004.400.000.000.00-300.00%
HAL230210C000345002023-02-03 2:00PM EST34.503.800.000.000.00-200.00%
HAL230210C000350002023-02-06 3:23PM EST35.003.350.000.000.00-6200.00%
HAL230210C000355002023-01-27 10:10AM EST35.505.660.000.000.00-100.00%
HAL230210C000360002023-02-06 3:41PM EST36.002.560.000.000.00-400.00%
HAL230210C000365002023-02-06 10:36AM EST36.501.550.000.000.00-700.00%
HAL230210C000370002023-02-07 1:11PM EST37.002.120.000.000.00-600.00%
HAL230210C000375002023-02-06 3:08PM EST37.501.230.000.000.00-5300.00%
HAL230210C000380002023-02-07 3:54PM EST38.001.400.000.000.00-14800.00%
HAL230210C000385002023-02-07 3:58PM EST38.500.940.000.000.00-2,09900.00%
HAL230210C000390002023-02-07 3:58PM EST39.000.640.000.000.00-48600.00%
HAL230210C000395002023-02-07 3:55PM EST39.500.460.000.000.00-47103.13%
HAL230210C000400002023-02-07 3:58PM EST40.000.270.000.000.00-83306.25%
HAL230210C000405002023-02-07 3:53PM EST40.500.160.000.000.00-487012.50%
HAL230210C000410002023-02-07 3:57PM EST41.000.100.000.000.00-348012.50%
HAL230210C000415002023-02-07 2:23PM EST41.500.050.000.000.00-42025.00%
HAL230210C000420002023-02-07 3:58PM EST42.000.040.000.000.00-56025.00%
HAL230210C000425002023-02-07 1:26PM EST42.500.030.000.000.00-4025.00%
HAL230210C000430002023-02-07 1:53PM EST43.000.020.000.000.00-6025.00%
HAL230210C000435002023-02-07 10:09AM EST43.500.030.000.000.00-4025.00%
HAL230210C000440002023-02-07 2:23PM EST44.000.020.000.000.00-1025.00%
HAL230210C000445002023-02-03 2:51PM EST44.500.030.000.000.00-67025.00%
HAL230210C000450002023-02-03 1:24PM EST45.000.020.000.000.00-6050.00%
HAL230210C000455002023-01-30 9:58AM EST45.500.070.000.000.00-40050.00%
HAL230210C000460002023-02-02 1:54PM EST46.000.030.000.000.00-10050.00%
HAL230210C000465002023-02-01 9:43AM EST46.500.020.000.000.00-1050.00%
HAL230210C000470002023-01-31 12:40PM EST47.000.030.000.000.00-4050.00%
HAL230210C000480002023-01-30 12:28PM EST48.000.020.000.000.00-30050.00%
HAL230210C000490002023-01-18 9:30AM EST49.000.270.000.000.00-2050.00%
HAL230210C000500002023-01-26 3:07PM EST50.000.030.000.000.00-1050.00%
HAL230210C000510002023-02-06 9:30AM EST51.000.020.000.000.00-1050.00%
HAL230210C000550002023-01-24 1:33PM EST55.000.020.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230210P000290002023-01-24 9:33AM EST29.000.150.000.000.00--050.00%
HAL230210P000300002023-01-25 9:45AM EST30.000.010.000.000.00-41050.00%
HAL230210P000320002023-01-27 10:47AM EST32.000.020.000.000.00-200050.00%
HAL230210P000330002023-02-03 2:18PM EST33.000.030.000.000.00-6050.00%
HAL230210P000335002023-02-06 11:28AM EST33.500.020.000.000.00-28050.00%
HAL230210P000340002023-02-06 1:26PM EST34.000.020.000.000.00-68050.00%
HAL230210P000345002023-02-06 11:51AM EST34.500.040.000.000.00-10025.00%
HAL230210P000350002023-02-07 1:41PM EST35.000.020.000.000.00-97025.00%
HAL230210P000355002023-02-07 3:51PM EST35.500.020.000.000.00-106025.00%
HAL230210P000360002023-02-07 3:50PM EST36.000.040.000.000.00-12025.00%
HAL230210P000365002023-02-07 3:50PM EST36.500.040.000.000.00-53025.00%
HAL230210P000370002023-02-07 3:49PM EST37.000.070.000.000.00-23012.50%
HAL230210P000375002023-02-07 3:56PM EST37.500.130.000.000.00-41012.50%
HAL230210P000380002023-02-07 3:59PM EST38.000.250.000.000.00-14106.25%
HAL230210P000385002023-02-07 3:48PM EST38.500.370.000.000.00-7006.25%
HAL230210P000390002023-02-07 3:38PM EST39.000.600.000.000.00-9200.39%
HAL230210P000395002023-02-07 3:16PM EST39.500.890.000.000.00-3200.00%
HAL230210P000400002023-02-07 2:57PM EST40.001.300.000.000.00-800.00%
HAL230210P000405002023-02-07 2:37PM EST40.501.710.000.000.00-1300.00%
HAL230210P000410002023-02-07 11:59AM EST41.002.460.000.000.00-500.00%
HAL230210P000415002023-02-06 12:57PM EST41.503.350.000.000.00-25000.00%
HAL230210P000420002023-02-06 12:58PM EST42.003.940.000.000.00-1,00500.00%
HAL230210P000425002023-02-07 12:41PM EST42.503.900.000.000.00-200.00%
HAL230210P000430002023-02-07 12:41PM EST43.004.400.000.000.00-600.00%
HAL230210P000435002023-02-02 9:30AM EST43.502.990.000.000.00-100.00%
HAL230210P000440002023-02-07 2:07PM EST44.005.350.000.000.00-200.00%
HAL230210P000445002023-01-30 11:11AM EST44.503.700.000.000.00-300.00%
HAL230210P000450002023-01-31 9:53AM EST45.004.550.000.000.00-100.00%
HAL230210P000550002023-02-03 3:07PM EST55.0016.450.000.000.00-500.00%