Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.67-0.07 (-0.55%)
At close: 4:00PM EDT

12.84 +0.17 (1.34%)
Before hours: 8:15AM EDT

In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL201023C000050002020-10-20 1:45PM EDT5.007.600.000.000.00-1690.00%
HAL201023C000065002020-10-09 9:32AM EDT6.506.300.000.000.00-110.00%
HAL201023C000070002020-10-19 9:39AM EDT7.006.200.000.000.00-220.00%
HAL201023C000090002020-10-08 9:30AM EDT9.003.150.000.000.00-15100.00%
HAL201023C000095002020-10-19 9:40AM EDT9.502.970.000.000.00-1120.00%
HAL201023C000100002020-10-20 11:23AM EDT10.002.750.000.000.00-3250.00%
HAL201023C000105002020-10-20 10:09AM EDT10.502.150.000.000.00-3410.00%
HAL201023C000110002020-10-21 2:10PM EDT11.001.770.000.000.00-161200.00%
HAL201023C000115002020-10-21 10:59AM EDT11.501.130.000.000.00-73960.00%
HAL201023C000120002020-10-21 3:44PM EDT12.000.770.000.000.00-896260.00%
HAL201023C000125002020-10-21 3:56PM EDT12.500.350.000.000.00-1652,7430.00%
HAL201023C000130002020-10-21 3:58PM EDT13.000.110.000.000.00-1,1883,61412.50%
HAL201023C000135002020-10-21 3:16PM EDT13.500.050.000.000.00-4161,80225.00%
HAL201023C000140002020-10-21 3:55PM EDT14.000.010.000.000.00-3112,29650.00%
HAL201023C000145002020-10-21 3:23PM EDT14.500.010.000.000.00-5975450.00%
HAL201023C000150002020-10-21 11:56AM EDT15.000.010.000.000.00-221,06550.00%
HAL201023C000155002020-10-19 10:17AM EDT15.500.010.000.000.00-884250.00%
HAL201023C000160002020-10-20 1:41PM EDT16.000.010.000.000.00-343350.00%
HAL201023C000165002020-10-21 12:42PM EDT16.500.010.000.000.00-34250.00%
HAL201023C000170002020-10-20 1:54PM EDT17.000.020.000.000.00-520450.00%
HAL201023C000175002020-10-06 12:56PM EDT17.500.010.000.000.00-328150.00%
HAL201023C000180002020-10-20 2:01PM EDT18.000.010.000.000.00-13150.00%
HAL201023C000185002020-10-06 12:55PM EDT18.500.010.000.000.00-2650.00%
HAL201023C000190002020-10-19 4:19PM EDT19.000.01-0.000.00--150.00%
HAL201023C000195002020-09-08 3:01PM EDT19.500.190.000.060.00-11293.75%
HAL201023C000200002020-10-21 9:30AM EDT20.000.010.000.000.00-110950.00%
HAL201023C000205002020-09-21 12:02AM EDT20.500.09-0.000.00--650.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL201023P000080002020-10-08 9:30AM EDT8.000.040.000.000.00-1450.00%
HAL201023P000090002020-10-08 11:47AM EDT9.000.020.000.000.00-212750.00%
HAL201023P000095002020-10-19 9:32AM EDT9.500.010.000.000.00-101350.00%
HAL201023P000100002020-10-19 2:25PM EDT10.000.010.000.000.00-13332250.00%
HAL201023P000105002020-10-20 3:28PM EDT10.500.010.000.000.00-2193950.00%
HAL201023P000110002020-10-21 3:43PM EDT11.000.010.000.000.00-4147250.00%
HAL201023P000115002020-10-21 3:55PM EDT11.500.020.000.000.00-7982350.00%
HAL201023P000120002020-10-21 1:27PM EDT12.000.050.000.000.00-7899325.00%
HAL201023P000125002020-10-21 3:55PM EDT12.500.140.000.000.00-1,2698,0016.25%
HAL201023P000130002020-10-21 3:21PM EDT13.000.350.000.000.00-1031,2100.00%
HAL201023P000135002020-10-21 3:02PM EDT13.500.710.000.000.00-601770.00%
HAL201023P000140002020-10-20 12:01PM EDT14.001.470.000.000.00-12990.00%
HAL201023P000145002020-10-21 3:34PM EDT14.501.810.000.000.00-332760.00%
HAL201023P000150002020-10-21 3:06PM EDT15.002.190.000.000.00-111360.00%
HAL201023P000155002020-10-20 11:05AM EDT15.502.530.000.000.00-1920.00%
HAL201023P000160002020-10-19 10:23AM EDT16.003.460.000.000.00-5480.00%
HAL201023P000165002020-09-21 3:27PM EDT16.503.420.000.000.00--20.00%
HAL201023P000170002020-10-19 2:37PM EDT17.004.650.000.000.00--10.00%
HAL201023P000185002020-10-14 3:25PM EDT18.505.800.000.000.00-200.00%