Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230210C00030000 | 2023-02-03 10:07AM EST | 30.00 | 9.07 | 8.45 | 8.65 | -0.53 | -5.52% | 5 | 8 | 112.50% |
| HAL230210C00032000 | 2023-02-01 12:33PM EST | 32.00 | 8.16 | 6.50 | 6.75 | 0.00 | - | 1 | 2 | 81.64% |
| HAL230210C00033000 | 2023-01-25 2:13PM EST | 33.00 | 7.25 | 5.50 | 5.70 | 0.00 | - | - | 2 | 63.28% |
| HAL230210C00033500 | 2023-01-26 12:31PM EST | 33.50 | 6.67 | 5.00 | 5.25 | 0.00 | - | - | 1 | 64.84% |
| HAL230210C00034000 | 2023-01-30 9:41AM EST | 34.00 | 6.45 | 4.50 | 4.70 | 0.00 | - | 3 | 5 | 53.13% |
| HAL230210C00035000 | 2023-01-31 2:08PM EST | 35.00 | 5.76 | 3.60 | 3.75 | 0.00 | - | 1 | 60 | 55.66% |
| HAL230210C00035500 | 2023-01-27 10:10AM EST | 35.50 | 5.66 | 3.10 | 3.35 | 0.00 | - | 1 | 2 | 55.08% |
| HAL230210C00036000 | 2023-02-03 10:24AM EST | 36.00 | 3.45 | 2.60 | 2.83 | +0.30 | +9.52% | 5 | 2 | 57.62% |
| HAL230210C00037000 | 2023-02-03 12:49PM EST | 37.00 | 1.78 | 1.88 | 1.99 | -0.53 | -22.94% | 2 | 27 | 52.73% |
| HAL230210C00037500 | 2023-02-03 2:22PM EST | 37.50 | 1.49 | 1.52 | 1.58 | -0.10 | -6.29% | 9 | 19 | 48.83% |
| HAL230210C00038000 | 2023-02-03 3:57PM EST | 38.00 | 1.20 | 1.20 | 1.25 | -0.02 | -1.64% | 575 | 40 | 47.85% |
| HAL230210C00038500 | 2023-02-03 3:53PM EST | 38.50 | 0.87 | 0.92 | 0.97 | -0.13 | -13.00% | 493 | 51 | 47.46% |
| HAL230210C00039000 | 2023-02-03 3:59PM EST | 39.00 | 0.71 | 0.68 | 0.71 | -0.14 | -16.47% | 462 | 237 | 45.80% |
| HAL230210C00039500 | 2023-02-03 3:59PM EST | 39.50 | 0.50 | 0.50 | 0.54 | -0.13 | -20.63% | 181 | 104 | 46.68% |
| HAL230210C00040000 | 2023-02-03 3:59PM EST | 40.00 | 0.35 | 0.35 | 0.38 | -0.12 | -25.53% | 349 | 283 | 46.00% |
| HAL230210C00040500 | 2023-02-03 3:17PM EST | 40.50 | 0.25 | 0.24 | 0.27 | -0.06 | -19.35% | 476 | 326 | 46.29% |
| HAL230210C00041000 | 2023-02-03 3:44PM EST | 41.00 | 0.16 | 0.16 | 0.19 | -0.08 | -33.33% | 189 | 912 | 46.68% |
| HAL230210C00041500 | 2023-02-03 3:50PM EST | 41.50 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 141 | 263 | 46.88% |
| HAL230210C00042000 | 2023-02-03 2:30PM EST | 42.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 57 | 175 | 47.46% |
| HAL230210C00042500 | 2023-02-03 10:03AM EST | 42.50 | 0.11 | 0.05 | 0.07 | 0.00 | - | 11 | 233 | 49.41% |
| HAL230210C00043000 | 2023-02-03 3:48PM EST | 43.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 176 | 793 | 50.39% |
| HAL230210C00043500 | 2023-02-03 11:52AM EST | 43.50 | 0.04 | 0.03 | 0.04 | -0.19 | -82.61% | 2 | 27 | 51.17% |
| HAL230210C00044000 | 2023-02-03 1:24PM EST | 44.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 120 | 52.34% |
| HAL230210C00044500 | 2023-02-03 2:51PM EST | 44.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 67 | 57 | 53.91% |
| HAL230210C00045000 | 2023-02-03 1:24PM EST | 45.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 236 | 54.69% |
| HAL230210C00045500 | 2023-01-30 9:58AM EST | 45.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 40 | 43 | 58.59% |
| HAL230210C00046000 | 2023-02-02 1:54PM EST | 46.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 114 | 64.06% |
| HAL230210C00046500 | 2023-02-01 9:43AM EST | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 64.84% |
| HAL230210C00047000 | 2023-01-31 12:40PM EST | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 67.97% |
| HAL230210C00048000 | 2023-01-30 12:28PM EST | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 35 | 74.22% |
| HAL230210C00049000 | 2023-01-18 9:30AM EST | 49.00 | 0.27 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 118.95% |
| HAL230210C00050000 | 2023-01-26 3:07PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 92.19% |
| HAL230210C00051000 | 2023-01-24 9:30AM EST | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 8 | 95.31% |
| HAL230210C00055000 | 2023-01-24 1:33PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 46 | 112.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230210P00029000 | 2023-01-24 9:33AM EST | 29.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 15 | 137.11% |
| HAL230210P00030000 | 2023-01-25 9:45AM EST | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 41 | 3,918 | 103.13% |
| HAL230210P00032000 | 2023-01-27 10:47AM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 215 | 66.41% |
| HAL230210P00033000 | 2023-02-03 2:18PM EST | 33.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 6 | 1 | 61.72% |
| HAL230210P00034000 | 2023-02-03 1:00PM EST | 34.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 2 | 7 | 54.30% |
| HAL230210P00035000 | 2023-02-03 1:26PM EST | 35.00 | 0.13 | 0.07 | 0.09 | -0.01 | -7.14% | 1 | 77 | 52.15% |
| HAL230210P00035500 | 2023-02-03 3:58PM EST | 35.50 | 0.12 | 0.09 | 0.13 | -0.07 | -36.84% | 6 | 27 | 50.00% |
| HAL230210P00036000 | 2023-02-03 3:29PM EST | 36.00 | 0.18 | 0.14 | 0.17 | -0.06 | -25.00% | 62 | 162 | 49.81% |
| HAL230210P00036500 | 2023-02-03 3:30PM EST | 36.50 | 0.24 | 0.21 | 0.25 | -0.08 | -25.00% | 85 | 53 | 49.22% |
| HAL230210P00037000 | 2023-02-03 3:56PM EST | 37.00 | 0.34 | 0.29 | 0.35 | -0.12 | -26.09% | 241 | 363 | 48.24% |
| HAL230210P00037500 | 2023-02-03 3:48PM EST | 37.50 | 0.52 | 0.43 | 0.48 | -0.12 | -18.75% | 156 | 156 | 47.17% |
| HAL230210P00038000 | 2023-02-03 3:57PM EST | 38.00 | 0.64 | 0.60 | 0.65 | -0.15 | -18.99% | 683 | 613 | 46.29% |
| HAL230210P00038500 | 2023-02-03 3:25PM EST | 38.50 | 0.91 | 0.82 | 0.87 | -0.08 | -8.08% | 236 | 141 | 45.90% |
| HAL230210P00039000 | 2023-02-03 3:57PM EST | 39.00 | 1.12 | 1.07 | 1.14 | -0.20 | -15.15% | 157 | 136 | 45.80% |
| HAL230210P00039500 | 2023-02-03 3:48PM EST | 39.50 | 1.53 | 1.37 | 1.44 | -0.05 | -3.16% | 59 | 480 | 45.12% |
| HAL230210P00040000 | 2023-02-03 2:01PM EST | 40.00 | 2.00 | 1.72 | 1.81 | +0.08 | +4.17% | 82 | 331 | 46.00% |
| HAL230210P00040500 | 2023-02-03 3:59PM EST | 40.50 | 2.12 | 2.11 | 2.19 | -0.18 | -7.83% | 46 | 264 | 45.51% |
| HAL230210P00041000 | 2023-02-03 3:37PM EST | 41.00 | 2.70 | 2.52 | 2.63 | +0.62 | +29.81% | 7 | 147 | 47.46% |
| HAL230210P00041500 | 2023-02-03 11:11AM EST | 41.50 | 2.60 | 2.97 | 3.10 | +0.13 | +5.26% | 30 | 317 | 50.78% |
| HAL230210P00042000 | 2023-02-03 1:08PM EST | 42.00 | 3.85 | 3.45 | 3.60 | +0.65 | +20.31% | 10 | 2,015 | 56.25% |
| HAL230210P00042500 | 2023-02-02 10:48AM EST | 42.50 | 3.25 | 3.85 | 4.10 | 0.00 | - | 10 | 29 | 61.72% |
| HAL230210P00043000 | 2023-02-03 2:22PM EST | 43.00 | 4.55 | 4.35 | 4.60 | +1.31 | +40.43% | 2 | 1,505 | 66.80% |
| HAL230210P00043500 | 2023-02-02 9:30AM EST | 43.50 | 2.99 | 4.90 | 5.10 | 0.00 | - | 1 | 13 | 58.40% |
| HAL230210P00044000 | 2023-02-02 12:00PM EST | 44.00 | 4.88 | 5.35 | 5.60 | 0.00 | - | 1 | 2 | 57.42% |
| HAL230210P00044500 | 2023-01-30 11:11AM EST | 44.50 | 3.70 | 5.80 | 6.10 | 0.00 | - | 3 | 12 | 53.91% |
| HAL230210P00045000 | 2023-01-31 9:53AM EST | 45.00 | 4.55 | 6.30 | 6.60 | 0.00 | - | 1 | 3 | 57.03% |
© 2023 Yahoo. All rights reserved.
