HAL - Halliburton Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230616C00015000 | 2023-05-04 9:53AM EDT | 15.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL230616C00020000 | 2023-05-26 2:33PM EDT | 20.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230616C00022000 | 2023-04-05 11:36AM EDT | 22.00 | 11.20 | 7.95 | 8.15 | 0.00 | - | 11 | 19 | 183.89% |
| HAL230616C00023000 | 2023-05-10 12:47PM EDT | 23.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230616C00024000 | 2023-05-04 3:32PM EDT | 24.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL230616C00025000 | 2023-05-31 3:45PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230616C00026000 | 2023-05-25 11:54AM EDT | 26.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL230616C00026500 | 2023-05-26 10:09AM EDT | 26.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230616C00027000 | 2023-05-30 3:39PM EDT | 27.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL230616C00027500 | 2023-05-31 10:20AM EDT | 27.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL230616C00028000 | 2023-05-31 3:49PM EDT | 28.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL230616C00028500 | 2023-05-31 3:01PM EDT | 28.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAL230616C00029000 | 2023-05-31 3:37PM EDT | 29.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| HAL230616C00029500 | 2023-05-31 3:01PM EDT | 29.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HAL230616C00030000 | 2023-05-31 3:36PM EDT | 30.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| HAL230616C00030500 | 2023-05-31 3:44PM EDT | 30.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| HAL230616C00031000 | 2023-05-31 2:24PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| HAL230616C00031500 | 2023-05-31 11:56AM EDT | 31.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAL230616C00032000 | 2023-05-31 3:36PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HAL230616C00032500 | 2023-05-31 2:49PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HAL230616C00033000 | 2023-05-31 3:46PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| HAL230616C00033500 | 2023-05-31 1:53PM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAL230616C00034000 | 2023-05-31 2:49PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HAL230616C00034500 | 2023-05-30 11:31AM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAL230616C00035000 | 2023-05-31 2:28PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HAL230616C00035500 | 2023-05-25 9:45AM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL230616C00036000 | 2023-05-30 2:54PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HAL230616C00037000 | 2023-05-31 2:35PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HAL230616C00038000 | 2023-05-31 1:49PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL230616C00039000 | 2023-05-22 10:47AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL230616C00040000 | 2023-05-31 3:25PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| HAL230616C00041000 | 2023-05-22 10:46AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230616C00042000 | 2023-05-31 12:59PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HAL230616C00045000 | 2023-05-24 3:03PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230616P00015000 | 2023-05-17 3:02PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HAL230616P00020000 | 2023-05-30 2:34PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL230616P00021000 | 2023-05-31 2:49PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL230616P00022000 | 2023-05-31 3:32PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| HAL230616P00023000 | 2023-05-31 1:10PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| HAL230616P00024000 | 2023-05-31 3:30PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAL230616P00024500 | 2023-05-23 2:24PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL230616P00025000 | 2023-05-31 3:36PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAL230616P00025500 | 2023-05-31 3:37PM EDT | 25.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HAL230616P00026000 | 2023-05-31 3:47PM EDT | 26.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| HAL230616P00026500 | 2023-05-31 3:03PM EDT | 26.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| HAL230616P00027000 | 2023-05-31 3:47PM EDT | 27.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| HAL230616P00027500 | 2023-05-31 3:37PM EDT | 27.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| HAL230616P00028000 | 2023-05-31 1:16PM EDT | 28.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| HAL230616P00028500 | 2023-05-31 3:50PM EDT | 28.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| HAL230616P00029000 | 2023-05-31 3:06PM EDT | 29.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| HAL230616P00029500 | 2023-05-31 2:49PM EDT | 29.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL230616P00030000 | 2023-05-31 3:19PM EDT | 30.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| HAL230616P00030500 | 2023-05-31 4:00PM EDT | 30.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL230616P00031000 | 2023-05-31 12:40PM EDT | 31.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HAL230616P00031500 | 2023-05-31 9:46AM EDT | 31.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAL230616P00032000 | 2023-05-31 2:56PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HAL230616P00033000 | 2023-05-30 2:48PM EDT | 33.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL230616P00033500 | 2023-05-26 12:34PM EDT | 33.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAL230616P00034000 | 2023-05-30 2:49PM EDT | 34.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230616P00035000 | 2023-05-31 3:35PM EDT | 35.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230616P00036000 | 2023-05-24 10:22AM EDT | 36.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230616P00037000 | 2023-05-11 10:20AM EDT | 37.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230616P00038000 | 2023-05-17 10:23AM EDT | 38.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230616P00039000 | 2023-05-17 10:21AM EDT | 39.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230616P00040000 | 2023-05-17 10:34AM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL230616P00041000 | 2023-05-11 1:01PM EDT | 41.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL230616P00042000 | 2023-05-18 12:36PM EDT | 42.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HAL230616P00045000 | 2023-05-18 2:26PM EDT | 45.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.