Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00045000 | 2024-04-22 12:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 213 | 187.50% |
| HAL240503C00045000 | 2024-04-22 9:37AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 144 | 92.19% |
| HAL240510C00045000 | 2024-04-22 1:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 210 | 158 | 38.28% |
| HAL240517C00045000 | 2024-04-23 2:06PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 326 | 31.64% |
| HAL240524C00045000 | 2024-04-11 9:31AM EDT | 2024-05-24 | 0.44 | 0.01 | 0.75 | 0.00 | - | - | 2 | 61.52% |
| HAL240531C00045000 | 2024-04-23 12:56PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.23% |
| HAL240621C00045000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 0.16 | 0.13 | 0.15 | 0.00 | - | 67 | 2,328 | 26.95% |
| HAL240719C00045000 | 2024-04-25 2:18PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.34 | 0.00 | - | 4 | 353 | 27.44% |
| HAL240920C00045000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 0.78 | 0.80 | 0.84 | -0.03 | -3.70% | 2 | 893 | 28.47% |
| HAL241018C00045000 | 2024-04-25 2:32PM EDT | 2024-10-18 | 1.07 | 1.06 | 1.10 | 0.00 | - | 85 | 524 | 29.20% |
| HAL250117C00045000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 1.99 | 2.02 | 2.08 | -0.15 | -7.01% | 18 | 1,657 | 32.25% |
| HAL250620C00045000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 3.55 | 3.40 | 3.55 | 0.00 | - | 102 | 1,081 | 35.01% |
| HAL251219C00045000 | 2024-04-05 9:41AM EDT | 2025-12-19 | 5.71 | 4.10 | 4.75 | 0.00 | - | 3 | 54 | 35.39% |
| HAL260116C00045000 | 2024-04-18 9:45AM EDT | 2026-01-16 | 5.15 | 4.70 | 4.90 | 0.00 | - | 1 | 203 | 35.34% |
| HAL261218C00045000 | 2024-04-23 11:24AM EDT | 2026-12-18 | 6.50 | 5.55 | 6.75 | 0.00 | - | 35 | 35 | 35.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00045000 | 2024-04-05 2:59PM EDT | 2024-04-26 | 3.85 | 6.40 | 6.65 | 0.00 | - | 10 | 0 | 203.13% |
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 2024-05-10 | 6.49 | 5.45 | 6.55 | 0.00 | - | 1 | 0 | 54.49% |
| HAL240517P00045000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 5.51 | 6.40 | 6.55 | 0.00 | - | 15 | 0 | 45.02% |
| HAL240621P00045000 | 2024-04-04 1:10PM EDT | 2024-06-21 | 4.50 | 6.45 | 6.55 | 0.00 | - | 1 | 64 | 27.98% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 2024-07-19 | 5.85 | 6.50 | 6.65 | 0.00 | - | 10 | 151 | 25.83% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 2024-09-20 | 4.85 | 6.75 | 6.90 | 0.00 | - | 437 | 419 | 23.95% |
| HAL241018P00045000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 7.15 | 6.90 | 7.00 | 0.00 | - | 5 | 109 | 23.34% |
| HAL250117P00045000 | 2024-04-19 10:18AM EDT | 2025-01-17 | 7.35 | 7.40 | 7.60 | 0.00 | - | 25 | 215 | 24.90% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 2025-06-20 | 7.15 | 8.25 | 9.40 | 0.00 | - | 9 | 35 | 31.78% |
| HAL251219P00045000 | 2023-11-06 12:51PM EDT | 2025-12-19 | 9.70 | 11.80 | 12.20 | 0.00 | - | 32 | 101 | 40.87% |
| HAL260116P00045000 | 2023-11-06 1:48PM EDT | 2026-01-16 | 9.75 | 11.65 | 12.35 | 0.00 | - | 16 | 41 | 40.70% |
© 2024 Yahoo. All rights reserved.