HAL - Halliburton Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231020C00015000 | 2023-05-09 9:44AM EDT | 15.00 | 15.25 | 15.20 | 15.55 | 0.00 | - | 1 | 10 | 66.41% |
| HAL231020C00020000 | 2023-05-24 3:51PM EDT | 20.00 | 11.20 | 10.60 | 10.90 | 0.00 | - | 50 | 62 | 56.93% |
| HAL231020C00023000 | 2023-05-26 11:04AM EDT | 23.00 | 8.10 | 8.15 | 8.30 | -0.05 | -0.61% | 3 | 24 | 52.88% |
| HAL231020C00024000 | 2023-05-24 2:54PM EDT | 24.00 | 7.85 | 7.35 | 7.50 | 0.00 | - | 1 | 292 | 51.37% |
| HAL231020C00025000 | 2023-05-25 10:25AM EDT | 25.00 | 6.75 | 6.60 | 6.75 | 0.00 | - | 1 | 75 | 50.22% |
| HAL231020C00026000 | 2023-05-25 3:37PM EDT | 26.00 | 6.01 | 5.90 | 6.05 | 0.00 | - | 4 | 264 | 50.56% |
| HAL231020C00027000 | 2023-05-16 3:03PM EDT | 27.00 | 3.90 | 5.25 | 5.35 | 0.00 | - | 3 | 157 | 49.02% |
| HAL231020C00028000 | 2023-05-25 3:41PM EDT | 28.00 | 4.73 | 4.60 | 4.75 | 0.00 | - | 4 | 53 | 48.44% |
| HAL231020C00029000 | 2023-05-23 10:56AM EDT | 29.00 | 4.05 | 4.05 | 4.15 | -0.25 | -5.81% | 1 | 250 | 47.27% |
| HAL231020C00030000 | 2023-05-26 1:23PM EDT | 30.00 | 3.45 | 3.50 | 3.60 | -0.15 | -4.17% | 3 | 2,298 | 46.24% |
| HAL231020C00031000 | 2023-05-26 11:06AM EDT | 31.00 | 2.98 | 3.00 | 3.15 | -0.22 | -6.88% | 20 | 1,287 | 45.95% |
| HAL231020C00032000 | 2023-05-26 9:52AM EDT | 32.00 | 2.61 | 2.61 | 2.68 | -0.06 | -2.25% | 2 | 273 | 44.85% |
| HAL231020C00033000 | 2023-05-23 11:30AM EDT | 33.00 | 2.37 | 2.21 | 2.29 | 0.00 | - | 30 | 288 | 44.24% |
| HAL231020C00034000 | 2023-05-24 9:30AM EDT | 34.00 | 2.23 | 1.87 | 1.99 | 0.00 | - | 40 | 185 | 44.31% |
| HAL231020C00035000 | 2023-05-25 12:52PM EDT | 35.00 | 1.70 | 1.58 | 1.66 | 0.00 | - | 2 | 1,962 | 43.46% |
| HAL231020C00036000 | 2023-05-26 12:35PM EDT | 36.00 | 1.36 | 1.32 | 1.42 | -0.09 | -6.21% | 13 | 142 | 43.36% |
| HAL231020C00037000 | 2023-05-26 9:45AM EDT | 37.00 | 1.18 | 1.08 | 1.17 | -0.18 | -13.24% | 7 | 499 | 42.63% |
| HAL231020C00038000 | 2023-05-25 3:30PM EDT | 38.00 | 0.97 | 0.92 | 1.00 | 0.00 | - | 14 | 1,264 | 42.70% |
| HAL231020C00039000 | 2023-05-24 9:30AM EDT | 39.00 | 0.90 | 0.76 | 0.85 | 0.00 | - | 4 | 2,465 | 42.73% |
| HAL231020C00040000 | 2023-05-26 2:13PM EDT | 40.00 | 0.66 | 0.64 | 0.68 | -0.03 | -4.35% | 26 | 5,486 | 41.92% |
| HAL231020C00041000 | 2023-05-26 2:03PM EDT | 41.00 | 0.54 | 0.53 | 0.57 | -0.15 | -21.74% | 1 | 1,067 | 41.85% |
| HAL231020C00042000 | 2023-05-18 2:25PM EDT | 42.00 | 0.38 | 0.44 | 0.49 | 0.00 | - | 1 | 1,768 | 42.14% |
| HAL231020C00043000 | 2023-05-18 9:58AM EDT | 43.00 | 0.27 | 0.36 | 0.40 | 0.00 | - | 1 | 165 | 41.85% |
| HAL231020C00044000 | 2023-05-22 1:05PM EDT | 44.00 | 0.30 | 0.29 | 0.34 | 0.00 | - | 1 | 132 | 41.99% |
| HAL231020C00045000 | 2023-05-16 3:58PM EDT | 45.00 | 0.18 | 0.25 | 0.29 | 0.00 | - | 21 | 118 | 42.19% |
| HAL231020C00046000 | 2023-05-24 1:56PM EDT | 46.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 2 | 23 | 42.48% |
| HAL231020C00047000 | 2023-05-22 1:47PM EDT | 47.00 | 0.17 | 0.17 | 0.21 | 0.00 | - | 1 | 19 | 42.48% |
| HAL231020C00050000 | 2023-05-11 3:24PM EDT | 50.00 | 0.09 | 0.06 | 0.29 | 0.00 | - | 6 | 176 | 50.10% |
| HAL231020C00055000 | 2023-05-16 1:58PM EDT | 55.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 50 | 57 | 54.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231020P00015000 | 2023-05-26 12:16PM EDT | 15.00 | 0.11 | 0.09 | 0.19 | -0.03 | -21.43% | 10 | 29 | 63.67% |
| HAL231020P00020000 | 2023-05-26 11:31AM EDT | 20.00 | 0.45 | 0.42 | 0.45 | +0.04 | +9.76% | 1 | 157 | 53.13% |
| HAL231020P00023000 | 2023-05-19 9:30AM EDT | 23.00 | 0.87 | 0.81 | 0.87 | 0.00 | - | 1 | 3,546 | 49.51% |
| HAL231020P00024000 | 2023-05-25 1:47PM EDT | 24.00 | 1.05 | 1.03 | 1.07 | 0.00 | - | 1 | 947 | 48.34% |
| HAL231020P00025000 | 2023-05-25 1:47PM EDT | 25.00 | 1.29 | 1.26 | 1.30 | 0.00 | - | 1 | 1,507 | 47.17% |
| HAL231020P00026000 | 2023-05-19 10:51AM EDT | 26.00 | 1.52 | 1.53 | 1.57 | 0.00 | - | 3 | 2,073 | 46.05% |
| HAL231020P00027000 | 2023-05-17 3:24PM EDT | 27.00 | 2.27 | 1.84 | 1.91 | 0.00 | - | 30 | 6,033 | 45.44% |
| HAL231020P00028000 | 2023-05-24 11:12AM EDT | 28.00 | 2.03 | 2.19 | 2.24 | 0.00 | - | 590 | 4,847 | 44.04% |
| HAL231020P00029000 | 2023-05-26 11:42AM EDT | 29.00 | 2.68 | 2.59 | 2.64 | -0.01 | -0.37% | 15 | 1,375 | 43.04% |
| HAL231020P00030000 | 2023-05-26 2:33PM EDT | 30.00 | 3.05 | 3.00 | 3.15 | +0.31 | +11.31% | 160 | 1,980 | 42.92% |
| HAL231020P00031000 | 2023-05-22 2:46PM EDT | 31.00 | 3.50 | 3.50 | 3.65 | 0.00 | - | 2 | 1,284 | 42.02% |
| HAL231020P00032000 | 2023-05-24 11:12AM EDT | 32.00 | 3.80 | 4.05 | 4.20 | 0.00 | - | 2 | 1,512 | 41.19% |
| HAL231020P00033000 | 2023-05-03 11:06AM EDT | 33.00 | 5.20 | 4.70 | 4.80 | 0.00 | - | 18 | 401 | 40.38% |
| HAL231020P00034000 | 2023-05-26 9:46AM EDT | 34.00 | 5.32 | 5.25 | 5.45 | -0.93 | -14.88% | 2 | 329 | 39.65% |
| HAL231020P00035000 | 2023-05-25 12:19PM EDT | 35.00 | 6.14 | 5.90 | 6.15 | 0.00 | - | 2 | 1,549 | 38.99% |
| HAL231020P00036000 | 2023-05-25 12:54PM EDT | 36.00 | 6.77 | 6.70 | 6.90 | 0.00 | - | 1 | 163 | 38.50% |
| HAL231020P00037000 | 2023-05-03 10:19AM EDT | 37.00 | 8.00 | 7.50 | 7.70 | 0.00 | - | 10 | 876 | 38.23% |
| HAL231020P00038000 | 2023-05-11 12:12PM EDT | 38.00 | 9.95 | 8.30 | 8.65 | 0.00 | - | 1 | 9 | 40.14% |
| HAL231020P00039000 | 2023-05-09 2:00PM EDT | 39.00 | 9.30 | 9.20 | 9.45 | 0.00 | - | 3 | 7 | 38.97% |
| HAL231020P00040000 | 2023-05-25 2:46PM EDT | 40.00 | 10.20 | 10.10 | 10.35 | 0.00 | - | 10 | 191 | 39.21% |
| HAL231020P00041000 | 2023-05-15 1:54PM EDT | 41.00 | 11.97 | 10.90 | 11.25 | 0.00 | - | 1 | 7 | 39.11% |
| HAL231020P00042000 | 2023-05-23 11:52AM EDT | 42.00 | 11.47 | 11.90 | 12.15 | 0.00 | - | 1 | 3 | 38.57% |
| HAL231020P00043000 | 2023-05-23 11:52AM EDT | 43.00 | 12.42 | 12.75 | 13.15 | 0.00 | - | 1 | 1 | 40.48% |
| HAL231020P00044000 | 2023-05-19 10:14AM EDT | 44.00 | 13.81 | 13.80 | 14.25 | 0.00 | - | 1 | 3 | 45.12% |
| HAL231020P00045000 | 2023-04-21 10:17AM EDT | 45.00 | 11.65 | 14.75 | 15.10 | 0.00 | - | 4 | 11 | 42.58% |
| HAL231020P00046000 | 2023-05-18 1:32PM EDT | 46.00 | 16.90 | 15.75 | 16.00 | 0.00 | - | 4 | 10 | 40.63% |
| HAL231020P00047000 | 2023-05-17 11:08AM EDT | 47.00 | 18.75 | 16.80 | 17.00 | 0.00 | - | 1 | 2 | 42.19% |
| HAL231020P00050000 | 2023-05-18 1:16PM EDT | 50.00 | 20.90 | 19.80 | 20.00 | 0.00 | - | 8 | 8 | 46.58% |
© 2023 Yahoo. All rights reserved.