Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00026000 | 2024-04-16 2:21PM EDT | 26.00 | 12.25 | 12.60 | 12.80 | 0.00 | - | - | 5 | 396.88% |
| HAL240426C00027000 | 2024-04-16 2:24PM EDT | 27.00 | 11.25 | 11.55 | 12.45 | 0.00 | - | - | 9 | 478.13% |
| HAL240426C00028000 | 2024-04-23 12:10PM EDT | 28.00 | 10.45 | 10.40 | 10.80 | 0.00 | - | 14 | 14 | 332.81% |
| HAL240426C00032000 | 2024-04-25 9:52AM EDT | 32.00 | 6.20 | 6.65 | 6.80 | 0.00 | - | 18 | 18 | 213.28% |
| HAL240426C00035000 | 2024-04-26 2:08PM EDT | 35.00 | 3.40 | 3.70 | 3.80 | -0.39 | -10.29% | 21 | 46 | 100.00% |
| HAL240426C00036000 | 2024-04-26 12:12PM EDT | 36.00 | 2.84 | 2.69 | 2.93 | -0.05 | -1.73% | 26 | 41 | 102.34% |
| HAL240426C00036500 | 2024-04-26 10:46AM EDT | 36.50 | 1.92 | 1.32 | 2.39 | +0.29 | +17.79% | 4 | 7 | 107.81% |
| HAL240426C00037000 | 2024-04-26 11:38AM EDT | 37.00 | 1.56 | 1.67 | 1.90 | +0.18 | +13.04% | 30 | 51 | 65.63% |
| HAL240426C00037500 | 2024-04-26 2:00PM EDT | 37.50 | 1.12 | 1.15 | 1.28 | +0.04 | +3.70% | 1 | 21 | 49.22% |
| HAL240426C00038000 | 2024-04-26 2:08PM EDT | 38.00 | 0.79 | 0.68 | 1.64 | +0.02 | +2.60% | 271 | 2,038 | 92.19% |
| HAL240426C00038500 | 2024-04-26 2:13PM EDT | 38.50 | 0.26 | 0.23 | 0.29 | -0.15 | -36.59% | 1,158 | 460 | 18.36% |
| HAL240426C00039000 | 2024-04-26 2:07PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 113 | 625 | 14.84% |
| HAL240426C00039500 | 2024-04-26 2:05PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 330 | 575 | 26.56% |
| HAL240426C00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 71 | 817 | 34.38% |
| HAL240426C00040500 | 2024-04-26 10:30AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 45.31% |
| HAL240426C00041000 | 2024-04-26 12:05PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 933 | 50.00% |
| HAL240426C00041500 | 2024-04-24 12:22PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,393 | 59.38% |
| HAL240426C00042000 | 2024-04-26 9:41AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 50.00% |
| HAL240426C00042500 | 2024-04-25 2:32PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 75.00% |
| HAL240426C00043000 | 2024-04-24 9:53AM EDT | 43.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 271 | 146.88% |
| HAL240426C00043500 | 2024-04-18 11:18AM EDT | 43.50 | 0.06 | 0.00 | 0.73 | 0.00 | - | - | 90 | 215.63% |
| HAL240426C00044000 | 2024-04-24 1:23PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 115.63% |
| HAL240426C00044500 | 2024-04-22 3:57PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 123.44% |
| HAL240426C00045000 | 2024-04-22 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 213 | 184.77% |
| HAL240426C00045500 | 2024-04-15 10:01AM EDT | 45.50 | 0.04 | 0.00 | 0.61 | 0.00 | - | - | 1,023 | 253.91% |
| HAL240426C00046000 | 2024-04-18 11:14AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 161 | 140.63% |
| HAL240426C00047000 | 2024-04-16 9:30AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 143.75% |
| HAL240426C00048000 | 2024-04-10 2:50PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 51 | 156.25% |
| HAL240426C00049000 | 2024-04-11 10:05AM EDT | 49.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | - | 100 | 380.47% |
| HAL240426C00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 181.25% |
| HAL240426C00053000 | 2024-04-23 9:30AM EDT | 53.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 1 | 4 | 464.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00030000 | 2024-03-22 3:35PM EDT | 30.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 12 | 380.47% |
| HAL240426P00031000 | 2024-03-20 11:18AM EDT | 31.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 21 | 79 | 514.84% |
| HAL240426P00032000 | 2024-03-28 2:43PM EDT | 32.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 100 | 16 | 231.25% |
| HAL240426P00033000 | 2024-04-18 1:55PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 70 | 134.38% |
| HAL240426P00033500 | 2024-04-16 1:19PM EDT | 33.50 | 0.04 | 0.00 | 0.74 | 0.00 | - | - | 13 | 262.50% |
| HAL240426P00034000 | 2024-04-23 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,395 | 1,575 | 112.50% |
| HAL240426P00034500 | 2024-04-24 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 923 | 100.00% |
| HAL240426P00035000 | 2024-04-26 1:10PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 81.25% |
| HAL240426P00035500 | 2024-04-24 11:57AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 114 | 260 | 71.88% |
| HAL240426P00036000 | 2024-04-25 2:34PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 1,028 | 79.69% |
| HAL240426P00036500 | 2024-04-24 11:14AM EDT | 36.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 223 | 99.61% |
| HAL240426P00037000 | 2024-04-26 11:36AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 63 | 295 | 57.03% |
| HAL240426P00037500 | 2024-04-26 1:59PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 69 | 521 | 39.06% |
| HAL240426P00038000 | 2024-04-26 1:15PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 22 | 419 | 26.56% |
| HAL240426P00038500 | 2024-04-26 1:59PM EDT | 38.50 | 0.04 | 0.01 | 0.04 | -0.13 | -76.47% | 55 | 460 | 15.24% |
| HAL240426P00039000 | 2024-04-26 1:38PM EDT | 39.00 | 0.20 | 0.24 | 0.30 | -0.22 | -52.38% | 75 | 870 | 14.84% |
| HAL240426P00039500 | 2024-04-26 1:14PM EDT | 39.50 | 0.69 | 0.68 | 0.80 | -0.43 | -38.39% | 22 | 200 | 29.69% |
| HAL240426P00040000 | 2024-04-26 10:05AM EDT | 40.00 | 1.40 | 1.11 | 1.30 | +0.15 | +12.00% | 2 | 292 | 42.97% |
| HAL240426P00040500 | 2024-04-25 1:47PM EDT | 40.50 | 1.95 | 1.60 | 1.94 | 0.00 | - | 1 | 8 | 89.84% |
| HAL240426P00041000 | 2024-04-26 12:32PM EDT | 41.00 | 2.17 | 2.10 | 2.29 | -0.23 | -9.58% | 5 | 203 | 61.72% |
| HAL240426P00041500 | 2024-04-25 10:20AM EDT | 41.50 | 3.10 | 2.42 | 2.98 | 0.00 | - | 4 | 0 | 127.73% |
| HAL240426P00042000 | 2024-04-24 2:49PM EDT | 42.00 | 3.40 | 2.67 | 3.30 | +0.05 | +1.49% | 1 | 319 | 88.28% |
| HAL240426P00043000 | 2024-04-03 11:55AM EDT | 43.00 | 2.52 | 4.20 | 4.35 | 0.00 | - | 1 | 0 | 84.38% |
| HAL240426P00044000 | 2024-04-05 2:59PM EDT | 44.00 | 2.99 | 5.10 | 5.30 | 0.00 | - | 10 | 0 | 128.13% |
| HAL240426P00045000 | 2024-04-05 2:59PM EDT | 45.00 | 3.85 | 6.10 | 6.40 | 0.00 | - | 10 | 0 | 193.75% |
| HAL240426P00048500 | 2024-04-16 2:15PM EDT | 48.50 | 10.15 | 9.40 | 9.80 | 0.00 | - | - | 0 | 204.69% |
© 2024 Yahoo. All rights reserved.