Australia markets open in 4 hours 15 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.00-0.30 (-0.80%)
As of 01:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231201C000250002023-11-22 11:43AM EST25.0012.6612.0512.150.00--2297.66%
HAL231201C000340002023-11-16 3:19PM EST34.003.153.003.350.00--5101.56%
HAL231201C000350002023-11-30 11:04AM EST35.002.352.092.17-0.03-1.26%9869.14%
HAL231201C000360002023-11-28 10:08AM EST36.001.551.081.150.00-1246.29%
HAL231201C000365002023-11-29 3:26PM EST36.501.650.680.74+0.67+68.37%142641.02%
HAL231201C000370002023-11-30 1:18PM EST37.000.440.360.41-0.25-36.23%20455537.50%
HAL231201C000375002023-11-30 12:53PM EST37.500.220.180.20-0.16-42.11%11092736.52%
HAL231201C000380002023-11-30 1:05PM EST38.000.070.070.10-0.14-66.67%4991,49838.48%
HAL231201C000385002023-11-30 12:02PM EST38.500.020.020.05-0.11-84.62%19245840.63%
HAL231201C000390002023-11-30 12:18PM EST39.000.030.020.03-0.05-62.50%901,19144.53%
HAL231201C000395002023-11-30 11:03AM EST39.500.020.010.03-0.02-50.00%14477653.13%
HAL231201C000400002023-11-30 11:16AM EST40.000.020.010.02-0.02-50.00%5781653.91%
HAL231201C000405002023-11-29 10:20AM EST40.500.020.000.040.00-412164.06%
HAL231201C000410002023-11-30 11:19AM EST41.000.010.010.04-0.02-66.67%1653773.44%
HAL231201C000415002023-11-30 11:01AM EST41.500.010.000.020.00-217470.31%
HAL231201C000420002023-11-29 10:58AM EST42.000.060.000.160.00-11100109.38%
HAL231201C000425002023-11-21 9:38AM EST42.500.050.000.160.00--1117.19%
HAL231201C000430002023-11-29 2:37PM EST43.000.010.000.120.00-3240117.97%
HAL231201C000435002023-11-20 11:14AM EST43.500.030.000.160.00-229132.03%
HAL231201C000440002023-11-28 3:53PM EST44.000.010.000.01-0.01-50.00%12,46793.75%
HAL231201C000450002023-11-24 10:02AM EST45.000.030.000.160.00-1184153.13%
HAL231201C000460002023-11-16 1:25PM EST46.000.030.000.160.00-1017167.19%
HAL231201C000470002023-11-30 11:01AM EST47.000.010.000.020.00-1214131.25%
HAL231201C000480002023-11-02 10:14AM EST48.000.100.000.160.00-233192.19%
HAL231201C000490002023-11-02 10:14AM EST49.000.080.000.160.00-213204.69%
HAL231201C000500002023-11-06 10:14AM EST50.000.040.000.160.00-4050216.41%
HAL231201C000550002023-10-17 9:00AM EST55.000.080.000.000.00--4050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231201P000290002023-11-08 9:34AM EST29.000.050.000.020.00--1137.50%
HAL231201P000300002023-11-27 10:34AM EST30.000.010.000.010.00-252112.50%
HAL231201P000310002023-11-22 10:25AM EST31.000.010.000.020.00-250251104.69%
HAL231201P000320002023-11-22 11:01AM EST32.000.020.000.020.00-50055187.50%
HAL231201P000325002023-11-22 2:03PM EST32.500.030.000.020.00--279.69%
HAL231201P000330002023-11-30 9:37AM EST33.000.010.000.010.00-21165.63%
HAL231201P000335002023-11-29 12:06PM EST33.500.010.000.010.00-15156.25%
HAL231201P000340002023-11-30 9:37AM EST34.000.010.000.010.00-7539150.00%
HAL231201P000345002023-11-30 11:56AM EST34.500.020.010.02-0.01-33.33%616850.00%
HAL231201P000350002023-11-30 11:06AM EST35.000.010.010.04-0.02-66.67%2067850.39%
HAL231201P000355002023-11-30 12:02PM EST35.500.050.030.040.00-24057340.23%
HAL231201P000360002023-11-30 11:15AM EST36.000.080.060.08+0.01+14.29%605,76036.52%
HAL231201P000365002023-11-30 12:06PM EST36.500.230.120.16+0.09+64.29%3693632.81%
HAL231201P000370002023-11-30 1:16PM EST37.000.280.290.34-0.02-6.67%1741,15531.06%
HAL231201P000375002023-11-30 1:26PM EST37.500.580.590.64+0.09+18.37%9590730.08%
HAL231201P000380002023-11-30 12:13PM EST38.001.060.981.01+0.21+24.71%201,63121.09%
HAL231201P000385002023-11-30 12:33PM EST38.501.601.431.50+0.31+24.03%1613112.50%
HAL231201P000390002023-11-30 10:16AM EST39.001.921.922.00+0.23+13.61%319825.00%
HAL231201P000395002023-11-29 10:26AM EST39.502.502.412.510.00-145243.75%
HAL231201P000400002023-11-29 1:24PM EST40.002.522.912.970.00-1001120.00%
HAL231201P000405002023-11-28 12:06PM EST40.502.813.403.750.00-14013883.20%
HAL231201P000410002023-11-29 9:53AM EST41.003.673.853.950.00-10130.00%
HAL231201P000420002023-11-28 11:23AM EST42.004.254.905.000.00-2450.00%
HAL231201P000430002023-11-28 10:08AM EST43.005.555.906.000.00-11050.00%