Australia markets open in 3 hours 48 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.62-0.33 (-0.88%)
At close: 03:59PM EDT
37.63 +0.01 (+0.01%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240524C000250002024-05-14 12:01PM EDT25.0012.6511.4513.900.00--2193.75%
HAL240524C000265002024-05-17 11:30AM EDT26.5011.1510.6511.350.00-44225.39%
HAL240524C000280002024-05-17 11:30AM EDT28.009.657.8011.800.00-29185.55%
HAL240524C000285002024-05-14 12:14PM EDT28.509.109.109.250.00--11138.28%
HAL240524C000310002024-05-13 10:49AM EDT31.006.255.757.800.00-1614127.73%
HAL240524C000320002024-05-03 2:58PM EDT32.004.765.307.800.00-1515201.17%
HAL240524C000330002024-05-14 10:14AM EDT33.004.654.355.200.00--594.53%
HAL240524C000335002024-05-14 12:15PM EDT33.504.102.754.550.00--9119.73%
HAL240524C000340002024-05-02 10:33AM EDT34.003.142.174.150.00--0119.14%
HAL240524C000345002024-05-15 10:11AM EDT34.502.142.403.300.00-3872.85%
HAL240524C000350002024-05-16 11:36AM EDT35.002.411.932.820.00-1466.41%
HAL240524C000360002024-05-20 2:45PM EDT36.001.811.681.790.00-151845.31%
HAL240524C000365002024-05-16 9:57AM EDT36.500.991.211.320.00-21838.48%
HAL240524C000370002024-05-21 3:29PM EDT37.000.880.760.84-0.06-6.38%10528629.69%
HAL240524C000375002024-05-21 3:21PM EDT37.500.550.460.49-0.14-20.29%5561027.05%
HAL240524C000380002024-05-21 3:53PM EDT38.000.230.220.25-0.20-43.48%29167225.98%
HAL240524C000385002024-05-21 3:28PM EDT38.500.120.090.12-0.12-50.00%18252026.37%
HAL240524C000390002024-05-21 3:04PM EDT39.000.060.040.07-0.03-33.33%4025329.30%
HAL240524C000395002024-05-21 11:09AM EDT39.500.070.020.04+0.01+16.67%2041731.64%
HAL240524C000400002024-05-21 10:49AM EDT40.000.040.010.05+0.02+100.00%825239.65%
HAL240524C000405002024-05-09 3:09PM EDT40.500.070.010.230.00-6656.64%
HAL240524C000410002024-05-20 3:49PM EDT41.000.030.010.030.00-48046.48%
HAL240524C000415002024-05-20 3:44PM EDT41.500.010.010.210.00-120068.36%
HAL240524C000420002024-05-20 10:00AM EDT42.000.020.000.210.00-20044873.44%
HAL240524C000425002024-05-21 3:16PM EDT42.500.010.010.03-0.01-50.00%1063057.81%
HAL240524C000430002024-05-10 12:29PM EDT43.000.040.010.040.00-10035764.84%
HAL240524C000435002024-05-21 11:13AM EDT43.500.010.000.090.00-117576.56%
HAL240524C000440002024-05-20 3:56PM EDT44.000.010.000.030.00-40244968.75%
HAL240524C000450002024-05-20 10:33AM EDT45.000.010.000.260.00-1,0031,005111.33%
HAL240524C000460002024-04-26 3:15PM EDT46.000.030.002.070.00-20018222.27%
HAL240524C000470002024-05-17 3:30PM EDT47.000.010.000.030.00-56056092.19%
HAL240524C000475002024-05-17 11:56AM EDT47.500.010.001.870.00-1010233.40%
HAL240524C000480002024-05-17 11:56AM EDT48.000.010.000.750.00-162180.86%
HAL240524C000490002024-04-08 2:52PM EDT49.000.120.000.750.00--2191.41%
HAL240524C000500002024-05-14 2:59PM EDT50.000.010.001.700.00--14255.47%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240524P000295002024-05-16 11:25AM EDT29.500.010.000.670.00--60187.11%
HAL240524P000300002024-05-16 9:45AM EDT30.000.010.002.130.00-1530263.28%
HAL240524P000310002024-05-17 11:58AM EDT31.000.010.000.030.00-127584.38%
HAL240524P000315002024-05-20 9:43AM EDT31.500.010.002.000.00-199220.12%
HAL240524P000320002024-05-15 12:30PM EDT32.000.030.000.020.00-113868.75%
HAL240524P000325002024-05-21 10:12AM EDT32.500.010.000.010.00-63856.25%
HAL240524P000330002024-05-21 1:52PM EDT33.000.010.000.200.00-60022885.55%
HAL240524P000335002024-05-20 3:55PM EDT33.500.010.001.000.00-200419127.34%
HAL240524P000340002024-05-21 3:17PM EDT34.000.010.010.18-0.03-75.00%1330269.14%
HAL240524P000345002024-05-20 9:54AM EDT34.500.020.000.230.00-208064.45%
HAL240524P000350002024-05-17 3:57PM EDT35.000.030.010.210.00-12115455.86%
HAL240524P000355002024-05-21 2:57PM EDT35.500.030.010.040.00-18536.72%
HAL240524P000360002024-05-21 10:52AM EDT36.000.020.020.04-0.02-50.00%147929.69%
HAL240524P000365002024-05-21 3:17PM EDT36.500.040.040.070.00-1235026.37%
HAL240524P000370002024-05-21 3:24PM EDT37.000.100.110.150.00-4523724.61%
HAL240524P000375002024-05-21 3:46PM EDT37.500.250.260.29+0.04+19.05%48720422.27%
HAL240524P000380002024-05-21 3:51PM EDT38.000.540.530.55+0.16+42.11%4636520.90%
HAL240524P000385002024-05-21 11:35AM EDT38.500.560.790.95-0.33-37.08%33522.27%
HAL240524P000390002024-05-21 11:15AM EDT39.000.841.281.66-1.06-55.79%75649.41%
HAL240524P000400002024-05-15 9:55AM EDT40.003.451.523.950.00-36373.44%
HAL240524P000410002024-04-18 12:25PM EDT41.002.572.193.250.00-880.00%
HAL240524P000425002024-05-14 12:01PM EDT42.504.904.106.400.00--0113.28%
HAL240524P000465002024-05-14 10:02AM EDT46.508.906.9010.550.00--3279.88%
HAL240524P000470002024-05-21 1:03PM EDT47.009.208.5010.10-1.25-11.96%20207.62%
HAL240524P000495002024-05-15 9:55AM EDT49.5012.9510.1513.600.00--050.00%