UK markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.90+0.42 (+1.12%)
At close: 04:00PM EDT
37.90 0.00 (0.00%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240524C000310002024-05-13 10:49AM EDT31.006.256.656.800.00-16140.00%
HAL240524C000320002024-05-03 2:58PM EDT32.004.765.856.650.00-1515118.16%
HAL240524C000340002024-05-02 10:33AM EDT34.003.143.804.900.00--095.31%
HAL240524C000345002024-05-15 10:11AM EDT34.502.143.303.550.00-3860.16%
HAL240524C000350002024-05-16 11:36AM EDT35.002.411.583.100.00-1458.20%
HAL240524C000360002024-05-15 10:20AM EDT36.000.991.932.150.00-52347.46%
HAL240524C000365002024-05-16 9:57AM EDT36.500.991.291.350.00-2160.00%
HAL240524C000370002024-05-17 3:57PM EDT37.001.061.081.14+0.29+37.66%1627830.47%
HAL240524C000375002024-05-17 3:35PM EDT37.500.690.720.76+0.10+16.95%5146927.83%
HAL240524C000380002024-05-17 3:59PM EDT38.000.480.450.49+0.13+37.14%15741127.74%
HAL240524C000385002024-05-17 3:59PM EDT38.500.270.260.28+0.09+50.00%18731826.95%
HAL240524C000390002024-05-17 3:55PM EDT39.000.170.130.16+0.06+54.55%6721427.54%
HAL240524C000395002024-05-17 3:58PM EDT39.500.090.080.10+0.03+50.00%271029.30%
HAL240524C000400002024-05-17 3:41PM EDT40.000.050.040.070.00-2615432.03%
HAL240524C000405002024-05-09 3:09PM EDT40.500.070.020.080.00-6638.48%
HAL240524C000410002024-05-16 11:23AM EDT41.000.030.020.050.00-18239.06%
HAL240524C000415002024-05-13 12:56PM EDT41.500.040.020.150.00-10020057.03%
HAL240524C000420002024-05-17 2:47PM EDT42.000.030.020.03+0.01+50.00%20039943.75%
HAL240524C000425002024-05-14 10:47AM EDT42.500.020.010.040.00-1063050.39%
HAL240524C000430002024-05-10 12:29PM EDT43.000.040.010.040.00-10035750.39%
HAL240524C000435002024-05-13 1:00PM EDT43.500.020.010.750.00-100100100.39%
HAL240524C000440002024-05-07 2:29PM EDT44.000.020.010.750.00-17047105.86%
HAL240524C000450002024-04-26 12:31PM EDT45.000.060.010.750.00-20037116.21%
HAL240524C000460002024-04-26 3:15PM EDT46.000.030.010.230.00-2001894.92%
HAL240524C000470002024-05-17 3:30PM EDT47.000.010.010.03-0.01-50.00%5603076.56%
HAL240524C000480002024-05-17 11:56AM EDT48.000.010.000.010.00-16168.75%
HAL240524C000490002024-04-08 2:52PM EDT49.000.120.000.750.00--2152.93%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240524P000300002024-05-16 9:45AM EDT30.000.010.002.130.00-1530218.75%
HAL240524P000310002024-05-17 11:58AM EDT31.000.010.000.03-0.01-50.00%127571.09%
HAL240524P000315002024-05-13 1:03PM EDT31.500.030.002.510.00-20099202.93%
HAL240524P000320002024-05-15 12:30PM EDT32.000.030.012.140.00-1138179.49%
HAL240524P000325002024-05-13 1:02PM EDT32.500.030.010.030.00-2002858.59%
HAL240524P000330002024-05-10 12:28PM EDT33.000.040.012.140.00-20040159.77%
HAL240524P000335002024-05-17 3:54PM EDT33.500.040.010.04+0.02+100.00%10012950.78%
HAL240524P000340002024-05-13 3:16PM EDT34.000.040.010.040.00-10020249.22%
HAL240524P000345002024-05-17 3:53PM EDT34.500.040.010.04-0.02-33.33%100343.75%
HAL240524P000350002024-05-17 11:26AM EDT35.000.030.020.03-0.02-40.00%1213736.33%
HAL240524P000355002024-05-17 3:58PM EDT35.500.030.030.04-0.04-57.14%502732.81%
HAL240524P000360002024-05-17 3:41PM EDT36.000.050.030.06-0.05-50.00%18231730.08%
HAL240524P000365002024-05-17 3:41PM EDT36.500.080.070.10-0.13-61.90%7830927.93%
HAL240524P000370002024-05-17 3:52PM EDT37.000.170.140.17-0.17-50.00%6219925.88%
HAL240524P000375002024-05-17 3:52PM EDT37.500.310.280.31-0.30-49.18%689025.10%
HAL240524P000380002024-05-17 3:59PM EDT38.000.520.500.54-0.49-48.51%11723925.20%
HAL240524P000385002024-05-17 11:30AM EDT38.500.890.800.85-0.46-34.07%3225.20%
HAL240524P000390002024-05-15 11:33AM EDT39.001.900.921.240.00-285626.07%
HAL240524P000400002024-05-15 9:55AM EDT40.003.452.062.370.00-36349.41%
HAL240524P000410002024-04-18 12:25PM EDT41.002.572.193.250.00-8851.56%