Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:32.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230331C00032000 | 2023-03-30 3:30PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 217 | 1,096 | 32.81% |
| HAL230406C00032000 | 2023-03-30 3:47PM EDT | 2023-04-06 | 0.34 | 0.32 | 0.35 | -0.22 | -39.29% | 144 | 454 | 39.06% |
| HAL230414C00032000 | 2023-03-30 3:04PM EDT | 2023-04-14 | 0.62 | 0.59 | 0.68 | -0.23 | -27.06% | 37 | 557 | 41.31% |
| HAL230421C00032000 | 2023-03-30 3:53PM EDT | 2023-04-21 | 0.89 | 0.89 | 0.92 | -0.23 | -20.54% | 460 | 2,158 | 42.48% |
| HAL230428C00032000 | 2023-03-30 2:03PM EDT | 2023-04-28 | 1.20 | 1.11 | 1.23 | -0.30 | -20.00% | 13 | 73 | 46.09% |
| HAL230505C00032000 | 2023-03-30 2:21PM EDT | 2023-05-05 | 1.41 | 1.31 | 1.43 | -0.19 | -11.88% | 4 | 30 | 46.58% |
| HAL230519C00032000 | 2023-03-30 2:52PM EDT | 2023-05-19 | 1.66 | 1.67 | 1.74 | -0.28 | -14.43% | 44 | 366 | 46.44% |
| HAL230616C00032000 | 2023-03-30 10:59AM EDT | 2023-06-16 | 2.29 | 2.18 | 2.22 | -0.07 | -2.97% | 16 | 1,414 | 45.65% |
| HAL230721C00032000 | 2023-03-30 3:05PM EDT | 2023-07-21 | 2.69 | 2.71 | 2.78 | -0.30 | -10.03% | 32 | 1,843 | 46.09% |
| HAL231020C00032000 | 2023-03-30 1:36PM EDT | 2023-10-20 | 3.85 | 3.80 | 3.95 | -0.30 | -7.23% | 33 | 28 | 46.99% |
| HAL240119C00032000 | 2023-03-30 3:27PM EDT | 2024-01-19 | 4.65 | 4.55 | 4.80 | -0.23 | -4.71% | 11 | 1,160 | 46.77% |
| HAL250117C00032000 | 2023-03-28 3:27PM EDT | 2025-01-17 | 7.45 | 6.90 | 7.60 | 0.00 | - | 4 | 81 | 48.51% |
| HAL250620C00032000 | 2023-03-30 10:23AM EDT | 2025-06-20 | 8.00 | 7.60 | 8.35 | +0.50 | +6.67% | 1 | 6 | 47.93% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230331P00032000 | 2023-03-30 3:26PM EDT | 2023-03-31 | 1.14 | 0.98 | 1.18 | +0.34 | +42.50% | 39 | 243 | 63.48% |
| HAL230406P00032000 | 2023-03-30 3:22PM EDT | 2023-04-06 | 1.38 | 1.26 | 1.32 | +0.21 | +17.95% | 57 | 4,515 | 40.63% |
| HAL230414P00032000 | 2023-03-30 3:45PM EDT | 2023-04-14 | 1.58 | 1.53 | 1.61 | -0.03 | -1.86% | 1 | 55 | 40.72% |
| HAL230421P00032000 | 2023-03-30 2:42PM EDT | 2023-04-21 | 1.83 | 1.78 | 1.82 | +0.21 | +12.96% | 64 | 4,310 | 40.97% |
| HAL230428P00032000 | 2023-03-22 2:00PM EDT | 2023-04-28 | 2.19 | 1.97 | 2.10 | 0.00 | - | 1 | 7 | 43.95% |
| HAL230519P00032000 | 2023-03-30 12:47PM EDT | 2023-05-19 | 2.54 | 2.46 | 2.52 | +0.24 | +10.43% | 61 | 448 | 42.87% |
| HAL230616P00032000 | 2023-03-30 3:30PM EDT | 2023-06-16 | 3.00 | 2.94 | 3.05 | +0.24 | +8.70% | 12 | 715 | 43.65% |
| HAL230721P00032000 | 2023-03-30 2:10PM EDT | 2023-07-21 | 3.45 | 3.30 | 3.60 | +0.10 | +2.99% | 20 | 1,415 | 44.29% |
| HAL231020P00032000 | 2023-03-30 1:03PM EDT | 2023-10-20 | 4.35 | 4.25 | 4.40 | +0.15 | +3.57% | 1 | 121 | 41.65% |
| HAL240119P00032000 | 2023-03-30 3:36PM EDT | 2024-01-19 | 4.97 | 4.95 | 5.00 | +0.14 | +2.90% | 154 | 2,775 | 40.06% |
| HAL250117P00032000 | 2023-03-17 3:00PM EDT | 2025-01-17 | 7.70 | 6.50 | 7.10 | 0.00 | - | 5 | 194 | 39.61% |
| HAL250620P00032000 | 2023-03-22 3:12PM EDT | 2025-06-20 | 7.60 | 7.25 | 7.80 | 0.00 | - | 2 | 8 | 39.55% |
© 2023 Yahoo. All rights reserved.
