Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00040000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.25 | 0.00 | - | 256 | 926 | 52.15% |
| HAL240503C00040000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 149 | 444 | 6.25% |
| HAL240510C00040000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 0.34 | 0.15 | 0.75 | 0.00 | - | 26 | 78 | 42.09% |
| HAL240517C00040000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 161 | 1,561 | 3.13% |
| HAL240524C00040000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 0.73 | 0.37 | 0.98 | 0.00 | - | 8 | 67 | 36.28% |
| HAL240531C00040000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| HAL240621C00040000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 528 | 5,281 | 3.13% |
| HAL240719C00040000 | 2024-04-24 11:00AM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 55 | 962 | 1.56% |
| HAL240920C00040000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 2.46 | 2.05 | 2.80 | 0.00 | - | 382 | 790 | 35.13% |
| HAL241018C00040000 | 2024-04-22 10:39AM EDT | 2024-10-18 | 3.05 | 0.00 | 3.35 | 0.00 | - | 1 | 113 | 37.39% |
| HAL250117C00040000 | 2024-04-24 11:13AM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 3,141 | 1.56% |
| HAL250620C00040000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 5.40 | 5.15 | 5.95 | 0.00 | - | 10 | 2,776 | 40.00% |
| HAL251219C00040000 | 2024-04-18 1:06PM EDT | 2025-12-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.78% |
| HAL260116C00040000 | 2024-04-19 1:16PM EDT | 2026-01-16 | 7.40 | 6.30 | 7.50 | 0.00 | - | 275 | 1,249 | 40.45% |
| HAL261218C00040000 | 2024-04-24 10:26AM EDT | 2026-12-18 | 8.50 | 7.85 | 9.30 | 0.00 | - | 1 | 4,560 | 40.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00040000 | 2024-04-24 1:36PM EDT | 2024-04-26 | 1.57 | 1.12 | 1.71 | 0.00 | - | 5 | 292 | 60.74% |
| HAL240503P00040000 | 2024-04-24 1:08PM EDT | 2024-05-03 | 1.77 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.00% |
| HAL240510P00040000 | 2024-04-22 12:30PM EDT | 2024-05-10 | 1.78 | 1.40 | 2.03 | 0.00 | - | 2 | 24 | 33.79% |
| HAL240517P00040000 | 2024-04-24 12:41PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 0.00% |
| HAL240524P00040000 | 2024-04-18 1:59PM EDT | 2024-05-24 | 2.13 | 1.64 | 2.23 | 0.00 | - | 30 | 43 | 29.74% |
| HAL240531P00040000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HAL240621P00040000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 25 | 1,157 | 0.00% |
| HAL240719P00040000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 39 | 155 | 0.00% |
| HAL240920P00040000 | 2024-04-24 12:21PM EDT | 2024-09-20 | 3.20 | 2.73 | 3.65 | 0.00 | - | 20 | 401 | 28.30% |
| HAL241018P00040000 | 2024-04-19 1:44PM EDT | 2024-10-18 | 3.55 | 2.99 | 3.75 | 0.00 | - | 28 | 80 | 26.91% |
| HAL250117P00040000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 51 | 3,216 | 0.00% |
| HAL250620P00040000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 5.40 | 4.85 | 0.00 | 0.00 | - | 54 | 1,932 | 0.00% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| HAL260116P00040000 | 2024-04-23 11:27AM EDT | 2026-01-16 | 6.20 | 5.75 | 6.55 | 0.00 | - | 33 | 917 | 28.14% |
© 2024 Yahoo. All rights reserved.