Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503C00025000 | 2024-04-12 2:30PM EDT | 25.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HAL240503C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| HAL240503C00031500 | 2024-04-23 10:38AM EDT | 31.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| HAL240503C00033000 | 2024-04-23 12:10PM EDT | 33.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| HAL240503C00033500 | 2024-04-23 11:34AM EDT | 33.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| HAL240503C00034000 | 2024-04-23 10:13AM EDT | 34.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| HAL240503C00034500 | 2024-04-26 9:31AM EDT | 34.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240503C00035000 | 2024-04-26 10:42AM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HAL240503C00035500 | 2024-04-29 10:01AM EDT | 35.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| HAL240503C00036000 | 2024-04-26 12:16PM EDT | 36.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| HAL240503C00036500 | 2024-04-26 12:53PM EDT | 36.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HAL240503C00037000 | 2024-04-25 10:22AM EDT | 37.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| HAL240503C00037500 | 2024-04-29 3:29PM EDT | 37.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| HAL240503C00038000 | 2024-04-29 1:30PM EDT | 38.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 123 | 0.00% |
| HAL240503C00038500 | 2024-04-29 12:56PM EDT | 38.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 195 | 0.00% |
| HAL240503C00039000 | 2024-04-29 3:57PM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 119 | 736 | 1.56% |
| HAL240503C00039500 | 2024-04-29 3:58PM EDT | 39.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 216 | 337 | 6.25% |
| HAL240503C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 188 | 761 | 6.25% |
| HAL240503C00040500 | 2024-04-29 3:59PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 858 | 12.50% |
| HAL240503C00041000 | 2024-04-29 3:55PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 322 | 12.50% |
| HAL240503C00041500 | 2024-04-29 3:28PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 12.50% |
| HAL240503C00042000 | 2024-04-29 2:27PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| HAL240503C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 108 | 25.00% |
| HAL240503C00043000 | 2024-04-24 10:37AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 25.00% |
| HAL240503C00043500 | 2024-04-23 9:36AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| HAL240503C00044000 | 2024-04-26 1:10PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| HAL240503C00044500 | 2024-04-19 2:06PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 25.00% |
| HAL240503C00045000 | 2024-04-22 9:37AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 25.00% |
| HAL240503C00046000 | 2024-04-09 1:29PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 64 | 50.00% |
| HAL240503C00047000 | 2024-04-11 10:04AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 50.00% |
| HAL240503C00048000 | 2024-04-10 2:48PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 50.00% |
| HAL240503C00049000 | 2024-04-10 2:51PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 70 | 50.00% |
| HAL240503C00051000 | 2024-04-12 10:57AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503P00030000 | 2024-03-27 3:31PM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 120 | 15 | 235.94% |
| HAL240503P00031000 | 2024-03-27 3:33PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 77 | 181.45% |
| HAL240503P00032000 | 2024-04-16 1:33PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 38 | 50.00% |
| HAL240503P00032500 | 2024-04-24 1:26PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HAL240503P00033000 | 2024-04-19 2:51PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 105 | 50.00% |
| HAL240503P00033500 | 2024-04-22 1:24PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 159 | 25.00% |
| HAL240503P00034000 | 2024-04-22 9:31AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| HAL240503P00034500 | 2024-04-26 3:11PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 110 | 25.00% |
| HAL240503P00035000 | 2024-04-26 3:11PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 25.00% |
| HAL240503P00035500 | 2024-04-29 1:15PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 95 | 25.00% |
| HAL240503P00036000 | 2024-04-29 9:30AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 25.00% |
| HAL240503P00036500 | 2024-04-29 11:12AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| HAL240503P00037000 | 2024-04-29 2:13PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 255 | 12.50% |
| HAL240503P00037500 | 2024-04-29 3:54PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 98 | 402 | 12.50% |
| HAL240503P00038000 | 2024-04-29 3:58PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 413 | 470 | 6.25% |
| HAL240503P00038500 | 2024-04-29 3:14PM EDT | 38.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 236 | 540 | 3.13% |
| HAL240503P00039000 | 2024-04-29 11:32AM EDT | 39.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 0.00% |
| HAL240503P00039500 | 2024-04-29 10:44AM EDT | 39.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 43 | 67 | 0.00% |
| HAL240503P00040000 | 2024-04-25 2:42PM EDT | 40.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| HAL240503P00040500 | 2024-04-29 1:25PM EDT | 40.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| HAL240503P00041000 | 2024-04-29 2:58PM EDT | 41.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 0.00% |
| HAL240503P00041500 | 2024-04-22 3:50PM EDT | 41.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240503P00042000 | 2024-04-18 1:37PM EDT | 42.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HAL240503P00044000 | 2024-04-24 11:54AM EDT | 44.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240503P00045000 | 2024-04-29 11:03AM EDT | 45.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.