Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:42.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929C00042000 | 2023-09-25 1:17PM EDT | 2023-09-29 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 237 | 886 | 30.86% |
| HAL231006C00042000 | 2023-09-25 1:27PM EDT | 2023-10-06 | 0.49 | 0.51 | 0.52 | +0.02 | +4.26% | 165 | 289 | 31.45% |
| HAL231013C00042000 | 2023-09-25 11:09AM EDT | 2023-10-13 | 0.70 | 0.73 | 0.78 | -0.02 | -2.78% | 8 | 1,372 | 32.42% |
| HAL231020C00042000 | 2023-09-25 11:10AM EDT | 2023-10-20 | 0.97 | 0.96 | 0.97 | +0.04 | +4.30% | 39 | 2,638 | 32.23% |
| HAL231027C00042000 | 2023-09-22 2:42PM EDT | 2023-10-27 | 1.26 | 1.29 | 1.31 | 0.00 | - | 8 | 30 | 35.65% |
| HAL231103C00042000 | 2023-09-22 2:57PM EDT | 2023-11-03 | 1.46 | 1.46 | 1.53 | 0.00 | - | - | 5 | 36.52% |
| HAL231117C00042000 | 2023-09-22 2:40PM EDT | 2023-11-17 | 1.77 | 1.83 | 1.85 | 0.00 | - | 9 | 249 | 36.55% |
| HAL231215C00042000 | 2023-09-22 3:10PM EDT | 2023-12-15 | 2.17 | 2.29 | 2.33 | -0.11 | -4.82% | 23 | 220 | 35.86% |
| HAL240119C00042000 | 2023-09-25 1:20PM EDT | 2024-01-19 | 2.94 | 2.91 | 2.95 | +0.10 | +3.52% | 12 | 3,625 | 36.74% |
| HAL240419C00042000 | 2023-09-18 3:42PM EDT | 2024-04-19 | 5.20 | 4.10 | 4.20 | 0.00 | - | 2 | 336 | 37.68% |
| HAL240621C00042000 | 2023-09-22 1:11PM EDT | 2024-06-21 | 4.95 | 5.00 | 5.10 | 0.00 | - | 1 | 233 | 39.42% |
| HAL250117C00042000 | 2023-09-21 10:04AM EDT | 2025-01-17 | 7.25 | 7.35 | 7.50 | 0.00 | - | 10 | 5,249 | 42.52% |
| HAL250620C00042000 | 2023-09-20 3:35PM EDT | 2025-06-20 | 8.95 | 8.55 | 8.70 | 0.00 | - | 12 | 39 | 42.70% |
| HAL251219C00042000 | 2023-08-24 11:20AM EDT | 2025-12-19 | 8.50 | 9.50 | 9.85 | 0.00 | - | 1 | 304 | 42.50% |
| HAL260116C00042000 | 2023-09-20 12:05PM EDT | 2026-01-16 | 10.63 | 9.85 | 10.15 | 0.00 | - | - | 1 | 43.04% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929P00042000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 1.53 | 1.22 | 1.27 | 0.00 | - | 41 | 638 | 32.62% |
| HAL231006P00042000 | 2023-09-25 1:19PM EDT | 2023-10-06 | 1.42 | 1.47 | 1.49 | -0.17 | -10.69% | 10 | 1,010 | 29.59% |
| HAL231013P00042000 | 2023-09-21 9:39AM EDT | 2023-10-13 | 1.67 | 1.68 | 1.70 | 0.00 | - | 300 | 171 | 29.54% |
| HAL231020P00042000 | 2023-09-25 11:19AM EDT | 2023-10-20 | 1.87 | 1.87 | 1.89 | -0.11 | -5.56% | 23 | 1,228 | 29.83% |
| HAL231027P00042000 | 2023-09-21 11:46AM EDT | 2023-10-27 | 2.20 | 2.11 | 2.16 | 0.00 | - | 2 | 22 | 32.13% |
| HAL231117P00042000 | 2023-09-21 3:37PM EDT | 2023-11-17 | 2.67 | 2.57 | 2.59 | 0.00 | - | 15 | 214 | 32.06% |
| HAL231215P00042000 | 2023-09-22 3:16PM EDT | 2023-12-15 | 2.97 | 2.96 | 3.05 | 0.00 | - | - | 151 | 31.98% |
| HAL240119P00042000 | 2023-09-21 3:16PM EDT | 2024-01-19 | 3.60 | 3.35 | 3.50 | 0.00 | - | 35 | 640 | 31.64% |
| HAL240419P00042000 | 2023-09-20 3:03PM EDT | 2024-04-19 | 3.95 | 4.25 | 4.35 | 0.00 | - | 2 | 35 | 30.64% |
| HAL240621P00042000 | 2023-09-21 10:51AM EDT | 2024-06-21 | 4.96 | 4.90 | 5.00 | 0.00 | - | 7 | 828 | 31.46% |
| HAL250117P00042000 | 2023-09-22 3:01PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.60 | 0.00 | - | 15 | 312 | 32.18% |
| HAL250620P00042000 | 2023-09-22 10:50AM EDT | 2025-06-20 | 7.30 | 7.25 | 7.40 | 0.00 | - | 10 | 71 | 31.75% |
| HAL251219P00042000 | 2023-09-18 9:55AM EDT | 2025-12-19 | 7.65 | 8.00 | 8.30 | 0.00 | - | 26 | 96 | 31.73% |
| HAL260116P00042000 | 2023-09-19 3:11PM EDT | 2026-01-16 | 8.05 | 8.05 | 8.35 | 0.00 | - | 1 | 3 | 31.41% |
© 2023 Yahoo. All rights reserved.
