Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00035000 | 2024-05-16 1:30PM EDT | 2024-05-17 | 2.35 | 2.45 | 2.79 | 0.00 | - | 5 | 478 | 92.19% |
| HAL240524C00035000 | 2024-05-16 11:36AM EDT | 2024-05-24 | 2.41 | 1.52 | 2.67 | 0.00 | - | 1 | 4 | 38.28% |
| HAL240531C00035000 | 2024-05-16 11:59AM EDT | 2024-05-31 | 2.54 | 2.57 | 2.71 | 0.00 | - | 1 | 20 | 30.76% |
| HAL240607C00035000 | 2024-05-16 1:33PM EDT | 2024-06-07 | 2.55 | 2.12 | 2.86 | 0.00 | - | 7 | 19 | 32.37% |
| HAL240621C00035000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 2.60 | 2.80 | 2.95 | 0.00 | - | 2 | 582 | 28.13% |
| HAL240719C00035000 | 2024-05-17 9:35AM EDT | 2024-07-19 | 3.25 | 3.15 | 3.30 | +0.02 | +0.62% | 1 | 494 | 28.42% |
| HAL240920C00035000 | 2024-05-14 10:02AM EDT | 2024-09-20 | 4.10 | 3.90 | 4.55 | 0.00 | - | 5 | 162 | 36.38% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 2024-10-18 | 5.85 | 4.25 | 4.35 | 0.00 | - | 34 | 37 | 30.66% |
| HAL250117C00035000 | 2024-05-16 2:51PM EDT | 2025-01-17 | 5.25 | 5.25 | 5.45 | 0.00 | - | 1 | 1,739 | 34.11% |
| HAL250620C00035000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 6.63 | 5.95 | 7.30 | 0.00 | - | 10 | 211 | 39.42% |
| HAL251219C00035000 | 2024-05-06 1:13PM EDT | 2025-12-19 | 7.87 | 7.65 | 8.45 | 0.00 | - | 10 | 219 | 39.21% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 2026-01-16 | 9.80 | 7.20 | 8.20 | 0.00 | - | 1 | 90 | 36.90% |
| HAL261218C00035000 | 2024-05-06 3:28PM EDT | 2026-12-18 | 9.61 | 8.35 | 11.60 | 0.00 | - | - | 1 | 45.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00035000 | 2024-05-16 11:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 8,542 | 50.00% |
| HAL240524P00035000 | 2024-05-16 12:48PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.22 | 0.00 | - | 12 | 37 | 48.24% |
| HAL240531P00035000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.11 | 0.00 | - | 5 | 95 | 28.32% |
| HAL240607P00035000 | 2024-05-16 2:18PM EDT | 2024-06-07 | 0.20 | 0.13 | 0.26 | 0.00 | - | 10 | 23 | 30.86% |
| HAL240614P00035000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 2.21 | 0.21 | 0.24 | +1.90 | +612.90% | 5 | 22 | 26.17% |
| HAL240621P00035000 | 2024-05-16 2:03PM EDT | 2024-06-21 | 0.32 | 0.24 | 0.31 | 0.00 | - | 5 | 5,137 | 25.78% |
| HAL240719P00035000 | 2024-05-16 10:20AM EDT | 2024-07-19 | 0.59 | 0.52 | 0.58 | 0.00 | - | 2 | 7,771 | 25.32% |
| HAL240920P00035000 | 2024-05-13 1:52PM EDT | 2024-09-20 | 1.30 | 1.04 | 1.09 | 0.00 | - | 1 | 1,228 | 25.00% |
| HAL241018P00035000 | 2024-05-16 2:28PM EDT | 2024-10-18 | 1.37 | 1.14 | 1.46 | 0.00 | - | 31 | 479 | 26.98% |
| HAL250117P00035000 | 2024-05-16 11:56AM EDT | 2025-01-17 | 2.11 | 2.05 | 2.17 | 0.00 | - | 1 | 3,505 | 27.81% |
| HAL250620P00035000 | 2024-05-16 1:59PM EDT | 2025-06-20 | 3.21 | 3.10 | 3.20 | 0.00 | - | 3 | 2,450 | 28.93% |
| HAL251219P00035000 | 2024-01-22 4:19PM EDT | 2025-12-19 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 43.04% |
| HAL260116P00035000 | 2024-05-16 12:43PM EDT | 2026-01-16 | 4.05 | 3.10 | 4.10 | 0.00 | - | 33 | 390 | 28.42% |
© 2024 Yahoo. All rights reserved.