UK markets open in 6 hours 1 minute

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.96+0.05 (+0.14%)
At close: 04:00PM EST
34.83 -0.13 (-0.37%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240719C000250002023-12-12 2:57PM EST25.0010.5010.0011.050.00--159.42%
HAL240719C000300002024-01-31 12:22PM EST30.007.405.206.150.00-314837.74%
HAL240719C000310002024-02-26 9:42AM EST31.005.155.257.050.00-12858.84%
HAL240719C000320002024-02-27 12:38PM EST32.004.604.554.650.00-220935.21%
HAL240719C000330002024-02-21 9:34AM EST33.004.253.904.000.00-114734.42%
HAL240719C000340002024-02-23 9:42AM EST34.003.253.303.400.00-17933.67%
HAL240719C000350002024-02-27 2:34PM EST35.002.752.802.84-0.25-8.33%218832.79%
HAL240719C000360002024-02-27 11:32AM EST36.002.362.322.35-0.28-10.61%116332.11%
HAL240719C000370002024-02-22 1:11PM EST37.002.251.901.930.00-1410331.59%
HAL240719C000380002024-02-22 2:35PM EST38.001.821.541.580.00-6274531.30%
HAL240719C000390002024-02-22 12:32PM EST39.001.471.231.280.00-413931.01%
HAL240719C000400002024-02-27 11:49AM EST40.001.000.971.030.00-139430.81%
HAL240719C000410002024-02-23 2:12PM EST41.000.890.760.830.00-711530.71%
HAL240719C000420002024-02-26 12:21PM EST42.000.580.590.860.00-111533.79%
HAL240719C000430002024-02-20 9:57AM EST43.000.640.450.680.00-412933.30%
HAL240719C000440002024-02-15 10:16AM EST44.000.450.350.540.00-51833.01%
HAL240719C000450002024-02-16 2:34PM EST45.000.420.280.340.00-29630.81%
HAL240719C000460002024-02-01 12:56PM EST46.000.440.210.440.00-42035.01%
HAL240719C000470002024-02-27 10:14AM EST47.000.200.160.51-0.02-9.09%12038.38%
HAL240719C000500002024-02-22 12:10PM EST50.000.120.070.180.00-513834.38%
HAL240719C000550002024-02-16 12:51PM EST55.000.050.010.210.00-12042.48%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240719P000200002024-02-09 10:40AM EST20.000.060.012.170.00-1986.33%
HAL240719P000250002024-02-21 10:52AM EST25.000.200.170.220.00-212136.82%
HAL240719P000300002024-02-26 12:29PM EST30.000.810.700.810.00-362,83131.69%
HAL240719P000310002024-02-22 3:35PM EST31.001.021.001.040.00-1416931.01%
HAL240719P000320002024-02-26 9:42AM EST32.001.381.281.320.00-1674730.32%
HAL240719P000330002024-02-15 2:58PM EST33.001.631.611.650.00-101,18229.64%
HAL240719P000340002024-02-22 11:41AM EST34.001.952.002.040.00-745628.98%
HAL240719P000350002024-02-22 2:11PM EST35.002.382.462.490.00-2284628.32%
HAL240719P000360002024-02-22 3:26PM EST36.002.932.963.050.00-4711428.22%
HAL240719P000370002024-02-22 2:35PM EST37.003.453.503.600.00-1521227.27%
HAL240719P000380002024-02-22 12:14PM EST38.004.154.154.250.00-101,09226.78%
HAL240719P000390002024-01-30 1:50PM EST39.004.154.854.950.00-89726.17%
HAL240719P000400002024-02-15 9:44AM EST40.005.905.457.550.00-728049.41%
HAL240719P000410002024-02-01 10:05AM EST41.006.105.257.950.00-5530145.26%
HAL240719P000420002024-02-21 9:44AM EST42.007.007.307.450.00--1926.12%
HAL240719P000430002024-02-02 10:11AM EST43.008.257.1510.000.00-1114651.61%
HAL240719P000440002023-11-29 9:42AM EST44.007.558.208.650.00--70.00%
HAL240719P000450002024-01-31 9:48AM EST45.009.309.3011.900.00-11722155.44%
HAL240719P000460002023-12-20 9:53AM EST46.009.159.8014.500.00-24178.08%
HAL240719P000470002024-02-01 10:12AM EST47.0011.4010.1014.400.00-11966.82%
HAL240719P000500002024-01-26 10:00AM EST50.0012.9012.6515.900.00-1050.83%