Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00042000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 106 | 506 | 43.75% |
| HAL240503C00042000 | 2024-04-23 9:46AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 4 | 96 | 33.20% |
| HAL240510C00042000 | 2024-04-23 12:33PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.12 | -0.09 | -47.37% | 6 | 796 | 30.27% |
| HAL240517C00042000 | 2024-04-23 3:29PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.19 | -0.13 | -41.94% | 123 | 1,098 | 29.00% |
| HAL240524C00042000 | 2024-04-23 10:43AM EDT | 2024-05-24 | 0.29 | 0.20 | 0.31 | -0.15 | -34.09% | 89 | 51 | 29.98% |
| HAL240531C00042000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 0.31 | 0.30 | 0.39 | -0.22 | -41.51% | 2 | 298 | 29.44% |
| HAL240621C00042000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.62 | -0.12 | -16.67% | 407 | 3,336 | 28.57% |
| HAL240719C00042000 | 2024-04-23 1:58PM EDT | 2024-07-19 | 0.94 | 0.91 | 0.96 | -0.12 | -11.32% | 59 | 1,516 | 28.96% |
| HAL240920C00042000 | 2024-04-23 10:34AM EDT | 2024-09-20 | 1.66 | 1.65 | 1.68 | -0.17 | -9.29% | 7 | 363 | 30.05% |
| HAL241018C00042000 | 2024-04-22 3:49PM EDT | 2024-10-18 | 2.25 | 1.94 | 2.51 | 0.00 | - | 819 | 818 | 35.60% |
| HAL250117C00042000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 3.20 | 3.05 | 3.30 | -0.29 | -8.31% | 414 | 6,227 | 35.03% |
| HAL250620C00042000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 4.55 | 4.50 | 4.65 | -0.30 | -6.19% | 11 | 1,933 | 36.10% |
| HAL251219C00042000 | 2024-04-23 11:24AM EDT | 2025-12-19 | 5.95 | 5.70 | 6.00 | -0.30 | -4.80% | 35 | 2,811 | 37.00% |
| HAL260116C00042000 | 2024-04-23 3:25PM EDT | 2026-01-16 | 6.12 | 5.90 | 7.10 | -1.50 | -19.69% | 5 | 203 | 41.61% |
| HAL261218C00042000 | 2024-04-09 3:31PM EDT | 2026-12-18 | 9.25 | 6.80 | 7.90 | 0.00 | - | 1 | 9 | 36.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00042000 | 2024-04-23 9:55AM EDT | 2024-04-26 | 3.30 | 2.16 | 4.50 | +0.23 | +7.49% | 20 | 319 | 166.50% |
| HAL240503P00042000 | 2024-04-18 1:37PM EDT | 2024-05-03 | 3.41 | 2.24 | 4.65 | 0.00 | - | 1 | 2 | 97.75% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 2024-05-10 | 2.98 | 1.84 | 3.75 | 0.00 | - | 2 | 2 | 41.80% |
| HAL240517P00042000 | 2024-04-22 9:37AM EDT | 2024-05-17 | 3.80 | 3.00 | 3.65 | 0.00 | - | 10 | 254 | 31.25% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 2024-06-21 | 4.37 | 3.05 | 3.90 | 0.00 | - | 16 | 1,380 | 25.88% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.15 | 0.00 | - | 2 | 55 | 25.51% |
| HAL240920P00042000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 4.45 | 3.50 | 4.65 | 0.00 | - | 8 | 90 | 25.24% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 4.65 | 4.65 | 4.80 | 0.00 | - | 34 | 293 | 24.71% |
| HAL250117P00042000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 5.40 | 5.40 | 6.60 | 0.00 | - | 115 | 1,226 | 34.20% |
| HAL250620P00042000 | 2024-04-10 2:57PM EDT | 2025-06-20 | 6.55 | 4.70 | 7.60 | +0.95 | +16.96% | 1 | 688 | 33.35% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 2025-12-19 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 42.05% |
| HAL260116P00042000 | 2024-04-12 2:04PM EDT | 2026-01-16 | 6.84 | 6.30 | 7.40 | 0.00 | - | 1 | 118 | 26.28% |
© 2024 Yahoo. All rights reserved.