Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00037000 | 2024-05-10 11:37AM EDT | 2024-05-10 | 0.41 | 0.22 | 0.25 | -0.16 | -28.07% | 24 | 651 | 13.28% |
| HAL240517C00037000 | 2024-05-10 11:39AM EDT | 2024-05-17 | 0.69 | 0.59 | 0.62 | -0.11 | -13.75% | 13 | 2,792 | 22.85% |
| HAL240524C00037000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 1.15 | 0.83 | 0.87 | +0.23 | +25.00% | 1 | 23 | 25.10% |
| HAL240531C00037000 | 2024-05-10 12:01PM EDT | 2024-05-31 | 1.04 | 0.99 | 1.03 | -0.12 | -10.34% | 32 | 150 | 25.15% |
| HAL240607C00037000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 1.46 | 1.09 | 1.16 | +0.14 | +10.61% | 1 | 73 | 25.05% |
| HAL240614C00037000 | 2024-05-10 10:18AM EDT | 2024-06-14 | 1.31 | 1.21 | 1.26 | -0.12 | -8.39% | 1 | 34 | 24.63% |
| HAL240621C00037000 | 2024-05-10 12:01PM EDT | 2024-06-21 | 1.37 | 1.34 | 1.37 | -0.15 | -9.87% | 53 | 3,340 | 24.71% |
| HAL240719C00037000 | 2024-05-10 9:43AM EDT | 2024-07-19 | 2.12 | 1.84 | 1.87 | +0.04 | +1.92% | 10 | 468 | 26.91% |
| HAL240920C00037000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 2.90 | 2.62 | 2.68 | 0.00 | - | 14 | 433 | 28.64% |
| HAL241018C00037000 | 2024-05-03 12:06PM EDT | 2024-10-18 | 2.89 | 3.00 | 3.10 | 0.00 | - | 14 | 44 | 30.32% |
| HAL250117C00037000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 4.40 | 4.10 | 4.25 | +0.05 | +1.15% | 1 | 1,151 | 33.67% |
| HAL250620C00037000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 5.55 | 5.60 | 5.75 | 0.00 | - | 1 | 325 | 36.27% |
| HAL251219C00037000 | 2024-04-18 11:07AM EDT | 2025-12-19 | 8.80 | 5.55 | 6.95 | 0.00 | - | 3 | 103 | 36.67% |
| HAL261218C00037000 | 2024-05-02 11:11AM EDT | 2026-12-18 | 8.62 | 6.05 | 8.80 | 0.00 | - | 3 | 8 | 36.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00037000 | 2024-05-10 11:50AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 30 | 824 | 17.19% |
| HAL240517P00037000 | 2024-05-10 11:31AM EDT | 2024-05-17 | 0.30 | 0.36 | 0.38 | +0.01 | +3.45% | 11 | 15,665 | 22.07% |
| HAL240524P00037000 | 2024-05-10 11:50AM EDT | 2024-05-24 | 0.53 | 0.57 | 0.59 | -0.13 | -19.70% | 20 | 117 | 23.15% |
| HAL240531P00037000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 0.59 | 0.69 | 0.73 | -0.06 | -9.23% | 5 | 62 | 23.00% |
| HAL240607P00037000 | 2024-05-07 10:47AM EDT | 2024-06-07 | 0.94 | 0.89 | 1.04 | 0.00 | - | 4 | 86 | 27.49% |
| HAL240614P00037000 | 2024-05-06 12:45PM EDT | 2024-06-14 | 1.28 | 0.98 | 1.21 | 0.00 | - | 16 | 20 | 28.37% |
| HAL240621P00037000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.02 | 1.08 | 1.11 | 0.00 | - | 694 | 3,526 | 23.98% |
| HAL240719P00037000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 1.38 | 1.44 | 1.46 | 0.00 | - | 45 | 611 | 24.05% |
| HAL240920P00037000 | 2024-05-10 10:20AM EDT | 2024-09-20 | 1.99 | 2.05 | 2.07 | -0.04 | -1.97% | 3 | 2,117 | 24.32% |
| HAL241018P00037000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 2.36 | 2.29 | 2.34 | 0.00 | - | 25 | 227 | 24.88% |
| HAL250117P00037000 | 2024-05-02 10:29AM EDT | 2025-01-17 | 3.50 | 3.10 | 3.20 | 0.00 | - | 1 | 6,965 | 26.92% |
| HAL250620P00037000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 4.56 | 4.15 | 4.35 | 0.00 | - | 1 | 1,599 | 28.65% |
| HAL251219P00037000 | 2024-04-01 12:27PM EDT | 2025-12-19 | 4.40 | 5.20 | 5.60 | 0.00 | - | 237 | 257 | 30.57% |
| HAL261218P00037000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 6.38 | 5.85 | 6.20 | 0.00 | - | - | 1 | 26.61% |
© 2024 Yahoo. All rights reserved.