Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.57+0.01 (+0.03%)
At close: 04:00PM EST
38.55 -0.02 (-0.05%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230210C000300002023-02-03 10:07AM EST30.009.078.458.65-0.53-5.52%58112.50%
HAL230210C000320002023-02-01 12:33PM EST32.008.166.506.750.00-1281.64%
HAL230210C000330002023-01-25 2:13PM EST33.007.255.505.700.00--263.28%
HAL230210C000335002023-01-26 12:31PM EST33.506.675.005.250.00--164.84%
HAL230210C000340002023-01-30 9:41AM EST34.006.454.504.700.00-3553.13%
HAL230210C000350002023-01-31 2:08PM EST35.005.763.603.750.00-16055.66%
HAL230210C000355002023-01-27 10:10AM EST35.505.663.103.350.00-1255.08%
HAL230210C000360002023-02-03 10:24AM EST36.003.452.602.83+0.30+9.52%5257.62%
HAL230210C000370002023-02-03 12:49PM EST37.001.781.881.99-0.53-22.94%22752.73%
HAL230210C000375002023-02-03 2:22PM EST37.501.491.521.58-0.10-6.29%91948.83%
HAL230210C000380002023-02-03 3:57PM EST38.001.201.201.25-0.02-1.64%5754047.85%
HAL230210C000385002023-02-03 3:53PM EST38.500.870.920.97-0.13-13.00%4935147.46%
HAL230210C000390002023-02-03 3:59PM EST39.000.710.680.71-0.14-16.47%46223745.80%
HAL230210C000395002023-02-03 3:59PM EST39.500.500.500.54-0.13-20.63%18110446.68%
HAL230210C000400002023-02-03 3:59PM EST40.000.350.350.38-0.12-25.53%34928346.00%
HAL230210C000405002023-02-03 3:17PM EST40.500.250.240.27-0.06-19.35%47632646.29%
HAL230210C000410002023-02-03 3:44PM EST41.000.160.160.19-0.08-33.33%18991246.68%
HAL230210C000415002023-02-03 3:50PM EST41.500.110.110.13-0.06-35.29%14126346.88%
HAL230210C000420002023-02-03 2:30PM EST42.000.090.080.09-0.06-40.00%5717547.46%
HAL230210C000425002023-02-03 10:03AM EST42.500.110.050.070.00-1123349.41%
HAL230210C000430002023-02-03 3:48PM EST43.000.050.040.05-0.02-28.57%17679350.39%
HAL230210C000435002023-02-03 11:52AM EST43.500.040.030.04-0.19-82.61%22751.17%
HAL230210C000440002023-02-03 1:24PM EST44.000.020.020.03-0.03-60.00%112052.34%
HAL230210C000445002023-02-03 2:51PM EST44.500.030.010.030.00-675753.91%
HAL230210C000450002023-02-03 1:24PM EST45.000.020.000.03-0.01-33.33%623654.69%
HAL230210C000455002023-01-30 9:58AM EST45.500.070.000.030.00-404358.59%
HAL230210C000460002023-02-02 1:54PM EST46.000.030.010.030.00-1011464.06%
HAL230210C000465002023-02-01 9:43AM EST46.500.020.000.030.00-1864.84%
HAL230210C000470002023-01-31 12:40PM EST47.000.030.000.030.00-4967.97%
HAL230210C000480002023-01-30 12:28PM EST48.000.020.000.030.00-303574.22%
HAL230210C000490002023-01-18 9:30AM EST49.000.270.000.330.00-23118.95%
HAL230210C000500002023-01-26 3:07PM EST50.000.030.000.050.00-1492.19%
HAL230210C000510002023-01-24 9:30AM EST51.000.010.000.040.00--895.31%
HAL230210C000550002023-01-24 1:33PM EST55.000.020.000.030.00--46112.50%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230210P000290002023-01-24 9:33AM EST29.000.150.000.260.00--15137.11%
HAL230210P000300002023-01-25 9:45AM EST30.000.010.000.100.00-413,918103.13%
HAL230210P000320002023-01-27 10:47AM EST32.000.020.000.030.00-20021566.41%
HAL230210P000330002023-02-03 2:18PM EST33.000.030.000.05-0.10-76.92%6161.72%
HAL230210P000340002023-02-03 1:00PM EST34.000.050.030.04-0.03-37.50%2754.30%
HAL230210P000350002023-02-03 1:26PM EST35.000.130.070.09-0.01-7.14%17752.15%
HAL230210P000355002023-02-03 3:58PM EST35.500.120.090.13-0.07-36.84%62750.00%
HAL230210P000360002023-02-03 3:29PM EST36.000.180.140.17-0.06-25.00%6216249.81%
HAL230210P000365002023-02-03 3:30PM EST36.500.240.210.25-0.08-25.00%855349.22%
HAL230210P000370002023-02-03 3:56PM EST37.000.340.290.35-0.12-26.09%24136348.24%
HAL230210P000375002023-02-03 3:48PM EST37.500.520.430.48-0.12-18.75%15615647.17%
HAL230210P000380002023-02-03 3:57PM EST38.000.640.600.65-0.15-18.99%68361346.29%
HAL230210P000385002023-02-03 3:25PM EST38.500.910.820.87-0.08-8.08%23614145.90%
HAL230210P000390002023-02-03 3:57PM EST39.001.121.071.14-0.20-15.15%15713645.80%
HAL230210P000395002023-02-03 3:48PM EST39.501.531.371.44-0.05-3.16%5948045.12%
HAL230210P000400002023-02-03 2:01PM EST40.002.001.721.81+0.08+4.17%8233146.00%
HAL230210P000405002023-02-03 3:59PM EST40.502.122.112.19-0.18-7.83%4626445.51%
HAL230210P000410002023-02-03 3:37PM EST41.002.702.522.63+0.62+29.81%714747.46%
HAL230210P000415002023-02-03 11:11AM EST41.502.602.973.10+0.13+5.26%3031750.78%
HAL230210P000420002023-02-03 1:08PM EST42.003.853.453.60+0.65+20.31%102,01556.25%
HAL230210P000425002023-02-02 10:48AM EST42.503.253.854.100.00-102961.72%
HAL230210P000430002023-02-03 2:22PM EST43.004.554.354.60+1.31+40.43%21,50566.80%
HAL230210P000435002023-02-02 9:30AM EST43.502.994.905.100.00-11358.40%
HAL230210P000440002023-02-02 12:00PM EST44.004.885.355.600.00-1257.42%
HAL230210P000445002023-01-30 11:11AM EST44.503.705.806.100.00-31253.91%
HAL230210P000450002023-01-31 9:53AM EST45.004.556.306.600.00-1357.03%