Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 0.00% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 183.98% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 17.45 | 19.75 | 0.00 | - | 2 | 6 | 80.47% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 14.00 | 17.80 | 0.00 | - | 6 | 8 | 91.89% |
| HAL240621C00025000 | 2024-04-12 1:57PM EDT | 25.00 | 15.52 | 13.10 | 14.10 | 0.00 | - | 10 | 69 | 55.66% |
| HAL240621C00028000 | 2024-04-08 10:23AM EDT | 28.00 | 13.50 | 9.15 | 12.75 | 0.00 | - | 13 | 92 | 64.70% |
| HAL240621C00030000 | 2024-04-09 10:39AM EDT | 30.00 | 11.23 | 7.25 | 10.35 | 0.00 | - | 3 | 236 | 93.46% |
| HAL240621C00032000 | 2024-04-12 1:22PM EDT | 32.00 | 6.80 | 5.70 | 7.80 | 0.00 | - | 3 | 517 | 66.26% |
| HAL240621C00033000 | 2024-04-23 10:10AM EDT | 33.00 | 5.85 | 4.80 | 6.65 | 0.00 | - | 1 | 11 | 56.25% |
| HAL240621C00034000 | 2024-04-17 2:53PM EDT | 34.00 | 4.95 | 4.90 | 5.00 | 0.00 | - | 2 | 17 | 34.33% |
| HAL240621C00035000 | 2024-04-26 2:42PM EDT | 35.00 | 4.30 | 4.05 | 4.30 | -0.14 | -3.15% | 4 | 574 | 35.99% |
| HAL240621C00036000 | 2024-04-26 12:12PM EDT | 36.00 | 3.46 | 3.25 | 3.35 | +0.21 | +6.46% | 5 | 23 | 30.96% |
| HAL240621C00037000 | 2024-04-25 1:39PM EDT | 37.00 | 2.64 | 2.26 | 2.66 | 0.00 | - | 12 | 3,058 | 30.27% |
| HAL240621C00038000 | 2024-04-26 3:46PM EDT | 38.00 | 1.95 | 1.94 | 1.96 | -0.17 | -8.02% | 3 | 416 | 28.03% |
| HAL240621C00039000 | 2024-04-26 1:40PM EDT | 39.00 | 1.60 | 1.41 | 1.44 | +0.03 | +1.91% | 3 | 1,164 | 27.39% |
| HAL240621C00040000 | 2024-04-26 3:42PM EDT | 40.00 | 1.06 | 0.99 | 1.02 | -0.03 | -2.75% | 153 | 5,293 | 26.86% |
| HAL240621C00041000 | 2024-04-26 3:16PM EDT | 41.00 | 0.77 | 0.67 | 0.70 | +0.05 | +6.94% | 21 | 155 | 26.51% |
| HAL240621C00042000 | 2024-04-26 2:50PM EDT | 42.00 | 0.52 | 0.44 | 0.48 | +0.02 | +4.00% | 21 | 3,267 | 26.56% |
| HAL240621C00043000 | 2024-04-25 3:54PM EDT | 43.00 | 0.37 | 0.29 | 0.32 | 0.00 | - | 22 | 72 | 26.61% |
| HAL240621C00044000 | 2024-04-26 12:55PM EDT | 44.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 1 | 1,487 | 26.66% |
| HAL240621C00045000 | 2024-04-26 12:32PM EDT | 45.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 1 | 2,328 | 27.44% |
| HAL240621C00046000 | 2024-04-24 3:51PM EDT | 46.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 3 | 27.74% |
| HAL240621C00047000 | 2024-04-25 11:00AM EDT | 47.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 3 | 903 | 29.79% |
| HAL240621C00050000 | 2024-04-23 3:00PM EDT | 50.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 1,466 | 35.35% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 22 | 520 | 62.89% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 293 | 61.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 116.41% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 73.44% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 26 | 1,313 | 113.48% |
| HAL240621P00023000 | 2024-02-28 11:51AM EDT | 23.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 88 | 715 | 79.39% |
| HAL240621P00025000 | 2024-04-23 1:47PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 1,425 | 50.39% |
| HAL240621P00028000 | 2024-04-25 3:46PM EDT | 28.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 2,485 | 40.23% |
| HAL240621P00030000 | 2024-04-25 11:37AM EDT | 30.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 36 | 1,906 | 35.74% |
| HAL240621P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 1,912 | 31.25% |
| HAL240621P00034000 | 2024-04-26 3:25PM EDT | 34.00 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 17 | 200 | 28.66% |
| HAL240621P00035000 | 2024-04-26 10:34AM EDT | 35.00 | 0.45 | 0.39 | 0.41 | +0.01 | +2.27% | 5 | 5,343 | 27.74% |
| HAL240621P00036000 | 2024-04-26 2:21PM EDT | 36.00 | 0.56 | 0.59 | 0.62 | -0.02 | -3.45% | 41 | 297 | 27.05% |
| HAL240621P00037000 | 2024-04-26 3:40PM EDT | 37.00 | 0.84 | 0.87 | 0.90 | -0.02 | -2.33% | 605 | 2,449 | 26.27% |
| HAL240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 1.26 | 1.26 | 1.28 | +0.02 | +1.61% | 706 | 314 | 25.68% |
| HAL240621P00039000 | 2024-04-26 2:21PM EDT | 39.00 | 1.64 | 1.74 | 1.76 | -0.13 | -7.34% | 4 | 128 | 25.10% |
| HAL240621P00040000 | 2024-04-25 9:54AM EDT | 40.00 | 2.57 | 2.32 | 2.35 | 0.00 | - | 12 | 1,157 | 24.61% |
| HAL240621P00041000 | 2024-04-24 1:18PM EDT | 41.00 | 3.12 | 2.82 | 3.85 | 0.00 | - | 21 | 34 | 39.06% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 42.00 | 4.37 | 3.05 | 4.10 | 0.00 | - | 16 | 1,380 | 30.03% |
| HAL240621P00045000 | 2024-04-04 1:10PM EDT | 45.00 | 4.50 | 5.85 | 8.15 | 0.00 | - | 1 | 64 | 63.77% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 110.08% |
| HAL240621P00050000 | 2024-04-25 11:53AM EDT | 50.00 | 11.40 | 10.10 | 13.75 | 0.00 | - | 1 | 3 | 53.32% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 121.48% |
© 2024 Yahoo. All rights reserved.