UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,958.62 +1,203.27 (+2.63%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.78 | 15.90 | 18.50 | 0.00 | - | 2 | 2 | 216.02% |
| HAL240517C00025000 | 2024-04-09 2:02PM EDT | 25.00 | 15.80 | 10.70 | 12.15 | 0.00 | - | 1 | 119 | 145.12% |
| HAL240517C00027000 | 2024-04-11 3:33PM EDT | 27.00 | 14.00 | 8.50 | 11.30 | 0.00 | - | 9 | 19 | 99.22% |
| HAL240517C00028000 | 2024-04-23 10:43AM EDT | 28.00 | 10.80 | 7.60 | 9.40 | 0.00 | - | 1 | 42 | 128.13% |
| HAL240517C00029000 | 2024-04-25 10:37AM EDT | 29.00 | 9.55 | 6.65 | 8.75 | 0.00 | - | 14 | 32 | 135.55% |
| HAL240517C00030000 | 2024-05-01 9:47AM EDT | 30.00 | 7.40 | 6.05 | 7.70 | 0.00 | - | 1 | 160 | 68.75% |
| HAL240517C00031000 | 2024-05-02 12:33PM EDT | 31.00 | 5.60 | 4.10 | 6.60 | -0.75 | -11.81% | 3 | 39 | 103.13% |
| HAL240517C00032000 | 2024-03-18 3:35PM EDT | 32.00 | 6.39 | 5.25 | 6.35 | 0.00 | - | 8 | 30 | 99.90% |
| HAL240517C00033000 | 2024-05-02 10:50AM EDT | 33.00 | 3.95 | 2.81 | 4.60 | -2.00 | -33.61% | 1 | 42 | 78.81% |
| HAL240517C00034000 | 2024-04-24 1:42PM EDT | 34.00 | 4.65 | 2.83 | 3.80 | 0.00 | - | 1 | 96 | 54.88% |
| HAL240517C00035000 | 2024-05-01 12:46PM EDT | 35.00 | 1.76 | 1.94 | 2.22 | 0.00 | - | 2 | 489 | 39.45% |
| HAL240517C00036000 | 2024-05-02 2:39PM EDT | 36.00 | 1.23 | 1.21 | 1.26 | -0.04 | -3.15% | 13 | 2,324 | 28.52% |
| HAL240517C00037000 | 2024-05-02 3:35PM EDT | 37.00 | 0.68 | 0.66 | 0.69 | +0.04 | +6.25% | 48 | 2,600 | 27.00% |
| HAL240517C00037500 | 2024-05-02 3:36PM EDT | 37.50 | 0.48 | 0.47 | 0.50 | +0.03 | +6.67% | 22 | 42 | 27.10% |
| HAL240517C00038000 | 2024-05-02 3:26PM EDT | 38.00 | 0.35 | 0.31 | 0.35 | -0.01 | -2.78% | 27 | 3,198 | 27.15% |
| HAL240517C00038500 | 2024-05-02 2:45PM EDT | 38.50 | 0.22 | 0.21 | 0.23 | 0.00 | - | 50 | 92 | 26.76% |
| HAL240517C00039000 | 2024-05-02 3:38PM EDT | 39.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 142 | 2,997 | 27.34% |
| HAL240517C00039500 | 2024-05-02 3:35PM EDT | 39.50 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 16 | 202 | 27.93% |
| HAL240517C00040000 | 2024-05-02 2:07PM EDT | 40.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 31 | 1,469 | 28.91% |
| HAL240517C00040500 | 2024-05-02 2:50PM EDT | 40.50 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 26 | 410 | 40.63% |
| HAL240517C00041000 | 2024-05-02 3:26PM EDT | 41.00 | 0.06 | 0.04 | 0.24 | +0.01 | +20.00% | 2 | 833 | 46.48% |
| HAL240517C00041500 | 2024-04-30 12:10PM EDT | 41.50 | 0.07 | 0.01 | 0.14 | 0.00 | - | 27 | 2,399 | 43.07% |
| HAL240517C00042000 | 2024-05-02 12:23PM EDT | 42.00 | 0.04 | 0.02 | 0.14 | -0.03 | -42.86% | 215 | 1,058 | 46.09% |
| HAL240517C00042500 | 2024-04-30 3:07PM EDT | 42.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | 205 | 108 | 56.45% |
| HAL240517C00043000 | 2024-05-01 1:23PM EDT | 43.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 923 | 48.24% |
| HAL240517C00043500 | 2024-04-26 2:10PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| HAL240517C00044000 | 2024-05-01 11:29AM EDT | 44.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 1,031 | 54.69% |
| HAL240517C00044500 | 2024-04-26 12:28PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 60 | 25.00% |
| HAL240517C00045000 | 2024-04-29 3:14PM EDT | 45.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 11 | 336 | 53.13% |
| HAL240517C00046000 | 2024-04-22 9:37AM EDT | 46.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 86.33% |
| HAL240517C00047000 | 2024-04-22 9:37AM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 113 | 91.99% |
| HAL240517C00048000 | 2024-04-17 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 5 | 87.70% |
| HAL240517C00050000 | 2024-03-27 9:56AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 107.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240517P00028000 | 2024-03-13 1:23PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 35 | 45 | 105.47% |
| HAL240517P00029000 | 2024-04-10 12:07PM EDT | 29.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 106 | 61.33% |
| HAL240517P00030000 | 2024-05-01 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 132 | 53.91% |
| HAL240517P00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 6 | 4,072 | 52.54% |
| HAL240517P00032000 | 2024-05-02 1:06PM EDT | 32.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 166 | 416 | 56.06% |
| HAL240517P00033000 | 2024-05-02 3:58PM EDT | 33.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 45 | 461 | 31.25% |
| HAL240517P00033500 | 2024-05-02 3:58PM EDT | 33.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 10 | 34 | 29.88% |
| HAL240517P00034000 | 2024-05-02 12:45PM EDT | 34.00 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 127 | 3,148 | 28.52% |
| HAL240517P00034500 | 2024-04-24 3:19PM EDT | 34.50 | 0.08 | 0.12 | 0.15 | 0.00 | - | - | 15 | 27.64% |
| HAL240517P00035000 | 2024-05-01 2:46PM EDT | 35.00 | 0.28 | 0.19 | 0.22 | 0.00 | - | 47 | 7,546 | 26.66% |
| HAL240517P00035500 | 2024-05-02 10:57AM EDT | 35.50 | 0.30 | 0.29 | 0.32 | +0.09 | +42.86% | 11 | 11,594 | 25.78% |
| HAL240517P00036000 | 2024-05-02 3:46PM EDT | 36.00 | 0.45 | 0.44 | 0.46 | -0.24 | -34.78% | 126 | 2,820 | 25.00% |
| HAL240517P00036500 | 2024-05-02 1:52PM EDT | 36.50 | 0.64 | 0.63 | 0.66 | -0.38 | -37.25% | 8 | 270 | 24.71% |
| HAL240517P00037000 | 2024-05-02 11:48AM EDT | 37.00 | 0.96 | 0.86 | 0.91 | -0.02 | -2.04% | 10 | 15,637 | 24.41% |
| HAL240517P00037500 | 2024-05-02 3:41PM EDT | 37.50 | 1.17 | 1.17 | 1.23 | -0.38 | -24.52% | 35 | 155 | 24.66% |
| HAL240517P00038000 | 2024-05-02 2:58PM EDT | 38.00 | 1.42 | 1.50 | 1.75 | -0.26 | -15.48% | 14 | 1,435 | 30.91% |
| HAL240517P00038500 | 2024-05-01 11:47AM EDT | 38.50 | 1.98 | 1.86 | 2.11 | -0.14 | -6.60% | 2 | 290 | 30.27% |
| HAL240517P00039000 | 2024-05-02 11:30AM EDT | 39.00 | 2.47 | 2.14 | 2.48 | -0.15 | -5.73% | 6 | 826 | 28.42% |
| HAL240517P00039500 | 2024-05-01 3:41PM EDT | 39.50 | 3.18 | 2.31 | 3.30 | 0.00 | - | 3 | 176 | 47.27% |
| HAL240517P00040000 | 2024-05-01 2:32PM EDT | 40.00 | 3.90 | 2.99 | 4.35 | 0.00 | - | 7 | 265 | 73.14% |
| HAL240517P00040500 | 2024-04-24 11:00AM EDT | 40.50 | 2.13 | 2.33 | 5.20 | 0.00 | - | - | 9 | 90.63% |
| HAL240517P00041000 | 2024-05-01 10:07AM EDT | 41.00 | 3.75 | 3.75 | 6.35 | 0.00 | - | 1 | 47 | 70.51% |
| HAL240517P00042000 | 2024-05-01 3:27PM EDT | 42.00 | 5.50 | 4.25 | 6.95 | 0.00 | - | 360 | 11 | 56.84% |
| HAL240517P00042500 | 2024-04-22 12:05PM EDT | 42.50 | 3.87 | 5.30 | 6.65 | 0.00 | - | - | 0 | 51.95% |
| HAL240517P00043000 | 2024-05-01 3:27PM EDT | 43.00 | 6.45 | 5.05 | 6.45 | 0.00 | - | 89 | 0 | 52.93% |
| HAL240517P00044000 | 2024-04-09 11:19AM EDT | 44.00 | 3.50 | 6.15 | 8.35 | 0.00 | - | - | 0 | 106.64% |
| HAL240517P00045000 | 2024-03-28 2:32PM EDT | 45.00 | 5.51 | 5.00 | 8.30 | 0.00 | - | 15 | 0 | 25.00% |
| HAL240517P00048000 | 2024-04-23 10:10AM EDT | 48.00 | 9.55 | 10.65 | 12.35 | 0.00 | - | - | 1 | 83.79% |
© 2024 Yahoo. All rights reserved.