Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL261218C00020000 | 2024-05-03 11:00AM EDT | 20.00 | 18.30 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 69.43% |
| HAL261218C00023000 | 2024-05-13 11:30AM EDT | 23.00 | 16.35 | 12.75 | 16.45 | 0.00 | - | 1 | 4 | 51.45% |
| HAL261218C00025000 | 2024-05-29 10:23AM EDT | 25.00 | 14.20 | 10.70 | 13.90 | 0.00 | - | 10 | 12 | 53.26% |
| HAL261218C00028000 | 2024-06-10 9:30AM EDT | 28.00 | 11.00 | 9.20 | 10.65 | 0.00 | - | 1 | 10 | 42.11% |
| HAL261218C00030000 | 2024-06-14 1:08PM EDT | 30.00 | 8.34 | 7.15 | 10.70 | -0.88 | -9.54% | 10 | 9 | 47.17% |
| HAL261218C00033000 | 2024-06-10 12:00PM EDT | 33.00 | 8.20 | 6.45 | 9.00 | 0.00 | - | 1 | 5 | 44.25% |
| HAL261218C00035000 | 2024-06-14 12:01PM EDT | 35.00 | 6.00 | 5.95 | 6.70 | -0.50 | -7.69% | 4 | 18 | 36.33% |
| HAL261218C00037000 | 2024-06-03 10:43AM EDT | 37.00 | 7.20 | 3.20 | 7.25 | 0.00 | - | 4 | 7 | 42.18% |
| HAL261218C00040000 | 2024-06-14 11:27AM EDT | 40.00 | 4.48 | 4.20 | 4.55 | -0.12 | -2.61% | 3 | 4,558 | 33.30% |
| HAL261218C00042000 | 2024-06-14 2:28PM EDT | 42.00 | 3.75 | 3.50 | 3.95 | -0.42 | -10.07% | 35 | 12 | 32.80% |
| HAL261218C00045000 | 2024-06-14 10:47AM EDT | 45.00 | 3.05 | 2.83 | 3.20 | -0.51 | -14.33% | 35 | 206 | 32.24% |
| HAL261218C00047000 | 2024-06-07 1:45PM EDT | 47.00 | 2.70 | 0.00 | 4.15 | 0.00 | - | 1 | 12 | 38.95% |
| HAL261218C00050000 | 2024-03-21 1:27PM EDT | 50.00 | 5.07 | 3.00 | 5.75 | 0.00 | - | - | 5 | 49.50% |
| HAL261218C00055000 | 2024-06-13 11:43AM EDT | 55.00 | 1.50 | 1.39 | 2.57 | -0.15 | -9.09% | 1 | 26 | 37.07% |
| HAL261218C00060000 | 2024-06-14 9:57AM EDT | 60.00 | 1.10 | 1.02 | 1.43 | -0.25 | -18.52% | 1 | 69 | 33.08% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL261218P00020000 | 2024-06-11 11:00AM EDT | 20.00 | 0.98 | 0.83 | 4.95 | 0.00 | - | 1 | 85 | 64.48% |
| HAL261218P00023000 | 2024-06-03 3:50PM EDT | 23.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 52.32% |
| HAL261218P00028000 | 2024-04-01 1:59PM EDT | 28.00 | 2.45 | 2.33 | 3.05 | 0.00 | - | 1 | 8 | 26.97% |
| HAL261218P00030000 | 2024-06-05 11:01AM EDT | 30.00 | 3.85 | 2.93 | 3.95 | 0.00 | - | 58 | 68 | 26.80% |
| HAL261218P00033000 | 2024-06-04 3:59PM EDT | 33.00 | 5.00 | 4.10 | 5.30 | 0.00 | - | 1 | 7 | 25.43% |
| HAL261218P00035000 | 2024-06-03 3:38PM EDT | 35.00 | 5.60 | 4.60 | 6.30 | 0.00 | - | 2 | 2 | 24.37% |
| HAL261218P00037000 | 2024-06-14 9:33AM EDT | 37.00 | 6.85 | 7.00 | 7.75 | +0.47 | +7.37% | 1 | 1 | 24.96% |
| HAL261218P00040000 | 2024-06-07 9:35AM EDT | 40.00 | 8.70 | 7.95 | 10.05 | 0.00 | - | 1 | 1 | 25.62% |
| HAL261218P00042000 | 2024-04-25 2:39PM EDT | 42.00 | 8.25 | 7.20 | 10.55 | 0.00 | - | - | 2 | 19.96% |
© 2024 Yahoo. All rights reserved.