Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:37.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00037000 | 2024-05-17 11:31AM EDT | 2024-05-17 | 0.60 | 0.55 | 0.61 | +0.05 | +9.09% | 158 | 2,821 | 36.72% |
| HAL240524C00037000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.83 | 0.85 | 0.89 | +0.06 | +7.79% | 1 | 278 | 27.34% |
| HAL240531C00037000 | 2024-05-17 11:07AM EDT | 2024-05-31 | 1.12 | 1.03 | 1.08 | +0.07 | +6.67% | 7 | 202 | 26.51% |
| HAL240607C00037000 | 2024-05-15 10:04AM EDT | 2024-06-07 | 0.77 | 1.15 | 1.21 | 0.00 | - | 1 | 74 | 25.59% |
| HAL240614C00037000 | 2024-05-15 11:08AM EDT | 2024-06-14 | 1.02 | 1.01 | 1.36 | 0.00 | - | 14 | 36 | 25.93% |
| HAL240621C00037000 | 2024-05-17 10:59AM EDT | 2024-06-21 | 1.49 | 1.42 | 1.43 | +0.12 | +8.76% | 3 | 3,397 | 24.81% |
| HAL240628C00037000 | 2024-05-13 10:10AM EDT | 2024-06-28 | 1.62 | 1.52 | 1.58 | +0.30 | +22.73% | 5 | 7 | 25.68% |
| HAL240719C00037000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 1.95 | 1.88 | 1.93 | +0.07 | +3.72% | 27 | 557 | 26.71% |
| HAL240920C00037000 | 2024-05-16 11:08AM EDT | 2024-09-20 | 2.59 | 2.69 | 2.75 | -0.04 | -1.52% | 10 | 446 | 28.39% |
| HAL241018C00037000 | 2024-05-17 9:54AM EDT | 2024-10-18 | 3.07 | 3.10 | 3.15 | +0.33 | +12.04% | 5 | 47 | 29.86% |
| HAL250117C00037000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 4.12 | 4.15 | 4.25 | 0.00 | - | 12 | 1,140 | 32.79% |
| HAL250620C00037000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 5.55 | 5.60 | 5.80 | 0.00 | - | 1 | 325 | 35.82% |
| HAL251219C00037000 | 2024-04-18 11:07AM EDT | 2025-12-19 | 8.80 | 6.70 | 7.00 | 0.00 | - | 3 | 103 | 36.22% |
| HAL261218C00037000 | 2024-05-02 11:11AM EDT | 2026-12-18 | 8.62 | 6.85 | 10.50 | 0.00 | - | 3 | 8 | 43.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00037000 | 2024-05-17 11:13AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 28 | 15,690 | 25.78% |
| HAL240524P00037000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 0.23 | 0.25 | 0.27 | -0.11 | -32.35% | 19 | 199 | 21.97% |
| HAL240531P00037000 | 2024-05-16 1:33PM EDT | 2024-05-31 | 0.56 | 0.40 | 0.45 | 0.00 | - | 2 | 165 | 22.36% |
| HAL240607P00037000 | 2024-05-17 10:49AM EDT | 2024-06-07 | 0.64 | 0.62 | 0.65 | -0.01 | -1.54% | 28 | 90 | 24.17% |
| HAL240614P00037000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 0.72 | 0.73 | 0.80 | -0.09 | -11.11% | 1 | 37 | 24.71% |
| HAL240621P00037000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 0.79 | 0.85 | 0.87 | -0.09 | -10.23% | 1 | 4,417 | 23.73% |
| HAL240628P00037000 | 2024-05-15 3:51PM EDT | 2024-06-28 | 1.05 | 0.92 | 1.00 | 0.00 | - | 2 | 2 | 24.27% |
| HAL240719P00037000 | 2024-05-17 10:42AM EDT | 2024-07-19 | 1.19 | 1.14 | 1.16 | -0.01 | -0.83% | 10 | 595 | 22.51% |
| HAL240920P00037000 | 2024-05-17 10:13AM EDT | 2024-09-20 | 1.76 | 1.77 | 1.81 | -0.04 | -2.22% | 102 | 2,669 | 23.46% |
| HAL241018P00037000 | 2024-05-16 2:26PM EDT | 2024-10-18 | 2.14 | 1.99 | 2.08 | 0.00 | - | 19 | 273 | 24.05% |
| HAL250117P00037000 | 2024-05-15 10:23AM EDT | 2025-01-17 | 2.83 | 2.82 | 2.95 | -0.44 | -13.46% | 5 | 6,965 | 26.27% |
| HAL250620P00037000 | 2024-05-17 10:51AM EDT | 2025-06-20 | 3.90 | 3.85 | 3.95 | -0.66 | -14.47% | 4 | 1,599 | 27.10% |
| HAL251219P00037000 | 2024-04-01 12:27PM EDT | 2025-12-19 | 4.40 | 5.20 | 5.60 | 0.00 | - | 237 | 257 | 31.40% |
| HAL261218P00037000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 6.38 | 3.85 | 7.10 | 0.00 | - | - | 1 | 31.07% |
© 2024 Yahoo. All rights reserved.