Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
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 9:30AM EDT | 2023-03-24 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 3 | 263 | 25.00% |
| HAL230331C00035000 | 2023-03-20 1:12PM EDT | 2023-03-31 | 0.12 | 0.05 | 1.05 | 0.00 | - | 85 | 101 | 71.68% |
| HAL230406C00035000 | 2023-03-20 2:35PM EDT | 2023-04-06 | 0.17 | 0.02 | 0.78 | 0.00 | - | 24 | 30 | 50.49% |
| HAL230414C00035000 | 2023-03-21 9:30AM EDT | 2023-04-14 | 0.41 | 0.00 | 0.00 | +0.12 | +41.38% | 10 | 71 | 12.50% |
| HAL230421C00035000 | 2023-03-21 9:30AM EDT | 2023-04-21 | 0.55 | 0.00 | 0.00 | +0.14 | +34.15% | 1 | 1,944 | 6.25% |
| HAL230428C00035000 | 2023-03-21 9:30AM EDT | 2023-04-28 | 0.78 | 0.00 | 0.00 | +0.17 | +27.87% | 1 | 22 | 6.25% |
| HAL230519C00035000 | 2023-03-21 9:30AM EDT | 2023-05-19 | 1.30 | 0.00 | 0.00 | +0.30 | +30.00% | 1 | 291 | 6.25% |
| HAL230616C00035000 | 2023-03-20 3:22PM EDT | 2023-06-16 | 1.35 | 1.19 | 2.42 | 0.00 | - | 153 | 203 | 57.76% |
| HAL230721C00035000 | 2023-03-20 3:56PM EDT | 2023-07-21 | 1.86 | 1.64 | 2.80 | 0.00 | - | 81 | 377 | 54.05% |
| HAL231020C00035000 | 2023-03-17 3:27PM EDT | 2023-10-20 | 2.65 | 2.61 | 4.00 | 0.00 | - | 25 | 46 | 53.35% |
| HAL240119C00035000 | 2023-03-20 1:38PM EDT | 2024-01-19 | 3.65 | 3.45 | 4.30 | 0.00 | - | 19 | 4,169 | 47.25% |
| HAL250117C00035000 | 2023-03-20 3:51PM EDT | 2025-01-17 | 6.05 | 5.90 | 7.20 | 0.00 | - | 6 | 240 | 48.84% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230324P00035000 | 2023-03-20 2:28PM EDT | 2023-03-24 | 4.10 | 1.10 | 5.35 | 0.00 | - | 51 | 289 | 70.70% |
| HAL230331P00035000 | 2023-03-17 2:55PM EDT | 2023-03-31 | 5.13 | 1.18 | 3.85 | 0.00 | - | 3 | 85 | 82.72% |
| HAL230406P00035000 | 2023-03-20 12:45PM EDT | 2023-04-06 | 4.38 | 2.79 | 3.95 | 0.00 | - | 1 | 178 | 70.80% |
| HAL230414P00035000 | 2023-03-17 11:00AM EDT | 2023-04-14 | 5.32 | 2.95 | 4.25 | 0.00 | - | 4 | 39 | 68.46% |
| HAL230421P00035000 | 2023-03-20 2:55PM EDT | 2023-04-21 | 4.50 | 3.55 | 3.85 | 0.00 | - | 20 | 3,628 | 48.54% |
| HAL230428P00035000 | 2023-03-17 11:32AM EDT | 2023-04-28 | 5.50 | 3.25 | 4.50 | 0.00 | - | 20 | 22 | 61.33% |
| HAL230519P00035000 | 2023-03-20 1:06PM EDT | 2023-05-19 | 4.80 | 3.60 | 4.95 | 0.00 | - | 5 | 65 | 58.59% |
| HAL230616P00035000 | 2023-03-20 12:41PM EDT | 2023-06-16 | 5.35 | 0.00 | 5.15 | 0.00 | - | 9 | 10 | 51.71% |
| HAL230721P00035000 | 2023-03-20 2:39PM EDT | 2023-07-21 | 5.75 | 4.35 | 5.65 | 0.00 | - | 4 | 2,184 | 50.64% |
| HAL231020P00035000 | 2023-03-20 11:24AM EDT | 2023-10-20 | 6.45 | 5.15 | 6.60 | 0.00 | - | 2 | 70 | 48.22% |
| HAL240119P00035000 | 2023-03-16 11:51AM EDT | 2024-01-19 | 7.60 | 5.80 | 7.05 | 0.00 | - | 2 | 6,046 | 44.26% |
| HAL250117P00035000 | 2023-03-16 3:55PM EDT | 2025-01-17 | 8.72 | 7.60 | 9.10 | 0.00 | - | 11 | 1,719 | 41.83% |
© 2023 Yahoo. All rights reserved.
