UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.98 -0.02 (-0.03%) GOLD FUTURES
2,315.20 +4.20 (+0.18%) DOW
38,156.85 +253.56 (+0.67%) Bitcoin GBP
47,300.89 +1,421.88 (+3.10%)
Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00035000 | 2024-05-01 2:39PM EDT | 35.00 | 1.83 | 1.85 | 2.08 | +0.12 | +7.02% | 2 | 3 | 43.65% |
| HAL240510C00035500 | 2024-05-01 12:01PM EDT | 35.50 | 1.31 | 1.41 | 1.47 | 0.00 | - | 13 | 38 | 30.27% |
| HAL240510C00037000 | 2024-05-02 1:03PM EDT | 37.00 | 0.45 | 0.46 | 0.48 | +0.07 | +18.42% | 115 | 90 | 26.17% |
| HAL240510C00038000 | 2024-05-02 11:50AM EDT | 38.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 473 | 65 | 26.37% |
| HAL240510C00038500 | 2024-05-02 9:40AM EDT | 38.50 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 6 | 173 | 27.15% |
| HAL240510C00039000 | 2024-05-02 1:15PM EDT | 39.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1 | 660 | 29.49% |
| HAL240510C00039500 | 2024-05-01 11:05AM EDT | 39.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 123 | 32.81% |
| HAL240510C00040000 | 2024-05-02 12:38PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 423 | 622 | 32.81% |
| HAL240510C00040500 | 2024-05-02 11:01AM EDT | 40.50 | 0.02 | 0.01 | 0.24 | -0.23 | -92.00% | 15 | 62 | 56.93% |
| HAL240510C00041000 | 2024-04-30 1:40PM EDT | 41.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 3 | 193 | 58.79% |
| HAL240510C00041500 | 2024-04-30 3:09PM EDT | 41.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 8 | 43.75% |
| HAL240510C00042000 | 2024-05-02 9:32AM EDT | 42.00 | 0.03 | 0.00 | 0.28 | -0.02 | -40.00% | 5 | 1,615 | 61.13% |
| HAL240510C00043000 | 2024-05-01 10:53AM EDT | 43.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 92 | 59.38% |
| HAL240510C00043500 | 2024-04-29 12:45PM EDT | 43.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 41 | 94.53% |
| HAL240510C00044000 | 2024-04-26 12:24PM EDT | 44.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 200 | 92 | 63.28% |
| HAL240510C00044500 | 2024-04-25 1:46PM EDT | 44.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 89 | 102.93% |
| HAL240510C00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 178 | 68.75% |
| HAL240510C00046000 | 2024-04-09 10:13AM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 114.84% |
| HAL240510C00047000 | 2024-04-16 1:36PM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 60 | 66 | 122.27% |
| HAL240510C00049000 | 2024-04-05 3:27PM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 100 | 136.52% |
| HAL240510C00050000 | 2024-04-05 3:26PM EDT | 50.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 100 | 143.16% |
| HAL240510C00051000 | 2024-04-05 3:27PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 90 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00031000 | 2024-04-19 2:55PM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 10 | 99.80% |
| HAL240510P00032000 | 2024-04-23 1:21PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 97 | 39.84% |
| HAL240510P00033000 | 2024-05-02 11:05AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 38 | 94 | 37.89% |
| HAL240510P00033500 | 2024-05-02 9:58AM EDT | 33.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 168 | 509 | 35.55% |
| HAL240510P00034000 | 2024-05-02 10:00AM EDT | 34.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 16 | 60 | 33.59% |
| HAL240510P00034500 | 2024-05-01 3:13PM EDT | 34.50 | 0.10 | 0.05 | 0.07 | 0.00 | - | 20 | 176 | 29.88% |
| HAL240510P00035000 | 2024-05-02 12:33PM EDT | 35.00 | 0.13 | 0.09 | 0.11 | -0.05 | -27.78% | 13 | 28 | 28.13% |
| HAL240510P00035500 | 2024-05-01 3:59PM EDT | 35.50 | 0.31 | 0.16 | 0.18 | 0.00 | - | 70 | 61 | 26.86% |
| HAL240510P00036000 | 2024-05-02 1:34PM EDT | 36.00 | 0.28 | 0.27 | 0.29 | -0.26 | -48.15% | 12 | 147 | 25.68% |
| HAL240510P00036500 | 2024-05-02 12:45PM EDT | 36.50 | 0.52 | 0.45 | 0.46 | +0.15 | +40.54% | 8 | 110 | 24.81% |
| HAL240510P00037000 | 2024-05-02 1:39PM EDT | 37.00 | 0.70 | 0.69 | 0.72 | -0.30 | -30.00% | 16 | 242 | 24.90% |
| HAL240510P00037500 | 2024-05-02 1:15PM EDT | 37.50 | 1.03 | 1.01 | 1.04 | -0.20 | -16.26% | 23 | 161 | 24.81% |
| HAL240510P00038000 | 2024-05-02 1:26PM EDT | 38.00 | 1.40 | 1.38 | 1.43 | -0.44 | -23.91% | 11 | 127 | 25.29% |
| HAL240510P00038500 | 2024-05-01 2:22PM EDT | 38.50 | 2.31 | 1.82 | 2.40 | 0.00 | - | 6 | 36 | 56.64% |
| HAL240510P00039000 | 2024-05-01 3:29PM EDT | 39.00 | 2.56 | 2.28 | 2.35 | 0.00 | - | 58 | 83 | 29.49% |
| HAL240510P00039500 | 2024-05-01 9:40AM EDT | 39.50 | 2.09 | 2.76 | 3.05 | 0.00 | - | 1 | 20 | 49.71% |
| HAL240510P00040000 | 2024-04-30 2:41PM EDT | 40.00 | 2.28 | 2.57 | 3.35 | 0.00 | - | 1 | 21 | 38.28% |
| HAL240510P00041000 | 2024-04-30 3:34PM EDT | 41.00 | 3.35 | 4.20 | 5.20 | 0.00 | - | 1 | 0 | 75.00% |
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 42.00 | 2.98 | 5.05 | 5.75 | 0.00 | - | 2 | 0 | 60.35% |
| HAL240510P00045000 | 2024-04-16 10:02AM EDT | 45.00 | 6.49 | 6.70 | 9.10 | 0.00 | - | 1 | 0 | 138.48% |
© 2024 Yahoo. All rights reserved.