Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230324C00035000 | 2023-03-21 1:27PM EDT | 2023-03-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 28 | 263 | 50.78% |
| HAL230331C00035000 | 2023-03-21 3:24PM EDT | 2023-03-31 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 7 | 101 | 46.29% |
| HAL230406C00035000 | 2023-03-21 2:24PM EDT | 2023-04-06 | 0.32 | 0.26 | 0.34 | +0.15 | +88.24% | 3 | 30 | 47.07% |
| HAL230414C00035000 | 2023-03-21 3:44PM EDT | 2023-04-14 | 0.51 | 0.43 | 0.50 | +0.22 | +75.86% | 28 | 71 | 45.31% |
| HAL230421C00035000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 0.62 | 0.57 | 0.64 | +0.21 | +51.22% | 310 | 1,944 | 44.68% |
| HAL230428C00035000 | 2023-03-21 9:30AM EDT | 2023-04-28 | 0.78 | 0.76 | 0.88 | +0.17 | +27.87% | 1 | 22 | 47.22% |
| HAL230519C00035000 | 2023-03-21 3:32PM EDT | 2023-05-19 | 1.29 | 1.23 | 1.28 | +0.29 | +29.00% | 60 | 291 | 46.63% |
| HAL230616C00035000 | 2023-03-21 12:58PM EDT | 2023-06-16 | 1.67 | 1.64 | 1.70 | +0.32 | +23.70% | 5 | 203 | 45.63% |
| HAL230721C00035000 | 2023-03-21 2:30PM EDT | 2023-07-21 | 2.30 | 2.17 | 2.26 | +0.44 | +23.66% | 67 | 377 | 46.41% |
| HAL231020C00035000 | 2023-03-21 11:48AM EDT | 2023-10-20 | 2.96 | 3.15 | 3.30 | +0.31 | +11.70% | 2 | 46 | 45.95% |
| HAL240119C00035000 | 2023-03-21 3:32PM EDT | 2024-01-19 | 4.15 | 4.05 | 4.20 | +0.50 | +13.70% | 4 | 4,169 | 46.22% |
| HAL250117C00035000 | 2023-03-20 3:51PM EDT | 2025-01-17 | 6.05 | 6.55 | 6.85 | 0.00 | - | 6 | 240 | 46.64% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230324P00035000 | 2023-03-21 1:17PM EDT | 2023-03-24 | 2.96 | 2.82 | 3.15 | -1.14 | -27.80% | 21 | 289 | 64.26% |
| HAL230331P00035000 | 2023-03-21 1:34PM EDT | 2023-03-31 | 3.25 | 3.10 | 3.25 | -1.88 | -36.65% | 10 | 85 | 47.85% |
| HAL230406P00035000 | 2023-03-21 1:24PM EDT | 2023-04-06 | 3.25 | 3.20 | 3.40 | -1.13 | -25.80% | 116 | 178 | 47.07% |
| HAL230414P00035000 | 2023-03-21 12:27PM EDT | 2023-04-14 | 3.65 | 3.35 | 3.55 | -1.67 | -31.39% | 11 | 39 | 44.92% |
| HAL230421P00035000 | 2023-03-21 2:31PM EDT | 2023-04-21 | 3.45 | 3.50 | 3.65 | -1.05 | -23.33% | 13 | 3,628 | 43.07% |
| HAL230428P00035000 | 2023-03-17 11:32AM EDT | 2023-04-28 | 5.50 | 3.60 | 3.85 | 0.00 | - | 20 | 22 | 44.73% |
| HAL230519P00035000 | 2023-03-21 10:45AM EDT | 2023-05-19 | 4.35 | 4.00 | 4.15 | -0.45 | -9.38% | 23 | 65 | 42.65% |
| HAL230616P00035000 | 2023-03-20 12:41PM EDT | 2023-06-16 | 5.35 | 4.40 | 4.55 | 0.00 | - | 9 | 10 | 42.11% |
| HAL230721P00035000 | 2023-03-21 2:10PM EDT | 2023-07-21 | 4.90 | 4.80 | 4.95 | -0.85 | -14.78% | 2 | 2,184 | 41.28% |
| HAL231020P00035000 | 2023-03-21 1:46PM EDT | 2023-10-20 | 5.70 | 5.60 | 5.75 | -0.75 | -11.63% | 4 | 70 | 39.67% |
| HAL240119P00035000 | 2023-03-21 12:11PM EDT | 2024-01-19 | 6.55 | 6.25 | 6.40 | -1.05 | -13.82% | 4 | 6,046 | 38.86% |
| HAL250117P00035000 | 2023-03-16 3:55PM EDT | 2025-01-17 | 8.72 | 8.10 | 8.35 | 0.00 | - | 11 | 1,719 | 37.56% |
© 2023 Yahoo. All rights reserved.
