Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816C00025000 | 2024-06-06 9:39AM EDT | 25.00 | 9.07 | 7.15 | 9.30 | 0.00 | - | - | 10 | 52.73% |
| HAL240816C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 3.55 | 2.67 | 3.70 | -1.60 | -31.07% | 6 | 12 | 36.62% |
| HAL240816C00031000 | 2024-06-14 2:50PM EDT | 31.00 | 2.77 | 2.78 | 2.92 | -0.83 | -23.06% | 8 | 1 | 34.28% |
| HAL240816C00032000 | 2024-06-14 2:18PM EDT | 32.00 | 2.08 | 1.87 | 2.81 | -0.52 | -20.00% | 29 | 5 | 43.56% |
| HAL240816C00033000 | 2024-06-14 3:52PM EDT | 33.00 | 1.64 | 1.61 | 1.65 | -0.38 | -18.81% | 96 | 202 | 31.20% |
| HAL240816C00034000 | 2024-06-14 3:31PM EDT | 34.00 | 1.09 | 1.14 | 1.18 | -0.54 | -33.13% | 647 | 245 | 30.27% |
| HAL240816C00035000 | 2024-06-14 2:41PM EDT | 35.00 | 0.80 | 0.78 | 0.82 | -0.35 | -30.43% | 48 | 284 | 29.69% |
| HAL240816C00036000 | 2024-06-14 2:35PM EDT | 36.00 | 0.49 | 0.47 | 0.55 | -0.32 | -39.51% | 99 | 361 | 29.20% |
| HAL240816C00037000 | 2024-06-14 1:32PM EDT | 37.00 | 0.32 | 0.33 | 0.36 | -0.16 | -33.33% | 2 | 309 | 28.91% |
| HAL240816C00038000 | 2024-06-13 1:52PM EDT | 38.00 | 0.35 | 0.21 | 0.24 | 0.00 | - | 13 | 269 | 29.10% |
| HAL240816C00039000 | 2024-06-13 10:11AM EDT | 39.00 | 0.15 | 0.13 | 0.28 | -0.09 | -37.50% | 1 | 51 | 34.18% |
| HAL240816C00040000 | 2024-06-14 1:10PM EDT | 40.00 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 6 | 257 | 29.98% |
| HAL240816C00041000 | 2024-06-04 11:49AM EDT | 41.00 | 0.14 | 0.05 | 0.91 | 0.00 | - | 1 | 63 | 59.52% |
| HAL240816C00042000 | 2024-06-10 9:45AM EDT | 42.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 81 | 34.96% |
| HAL240816C00043000 | 2024-05-22 10:04AM EDT | 43.00 | 0.25 | 0.00 | 0.56 | 0.00 | - | 3 | 6 | 56.98% |
| HAL240816C00044000 | 2024-06-13 1:41PM EDT | 44.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 100 | 40 | 58.20% |
| HAL240816C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 1 | 93.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816P00030000 | 2024-06-14 3:10PM EDT | 30.00 | 0.46 | 0.42 | 0.46 | +0.18 | +64.29% | 90 | 249 | 28.76% |
| HAL240816P00031000 | 2024-06-14 3:28PM EDT | 31.00 | 0.70 | 0.65 | 0.69 | +0.28 | +66.67% | 120 | 13,184 | 27.69% |
| HAL240816P00032000 | 2024-06-14 3:36PM EDT | 32.00 | 1.03 | 0.96 | 1.00 | +0.39 | +60.94% | 42 | 13,344 | 26.49% |
| HAL240816P00033000 | 2024-06-14 3:41PM EDT | 33.00 | 1.47 | 1.39 | 1.43 | +0.41 | +38.68% | 88 | 4,236 | 25.66% |
| HAL240816P00034000 | 2024-06-14 3:49PM EDT | 34.00 | 2.00 | 1.92 | 1.97 | +0.55 | +37.93% | 1 | 121 | 24.78% |
| HAL240816P00035000 | 2024-06-14 1:15PM EDT | 35.00 | 2.63 | 2.41 | 2.64 | +0.80 | +43.72% | 6 | 175 | 24.27% |
| HAL240816P00036000 | 2024-06-14 1:26PM EDT | 36.00 | 3.48 | 3.30 | 3.40 | +1.28 | +58.18% | 2 | 1,035 | 23.49% |
| HAL240816P00037000 | 2024-06-14 3:53PM EDT | 37.00 | 4.19 | 4.15 | 4.25 | +0.59 | +16.39% | 55 | 50 | 22.90% |
| HAL240816P00038000 | 2024-05-31 1:14PM EDT | 38.00 | 2.60 | 3.15 | 5.70 | 0.00 | - | 2 | 150 | 40.09% |
| HAL240816P00039000 | 2024-05-21 3:38PM EDT | 39.00 | 2.39 | 4.30 | 6.55 | 0.00 | - | 48 | 90 | 40.14% |
| HAL240816P00040000 | 2024-06-06 12:44PM EDT | 40.00 | 6.40 | 5.50 | 8.15 | 0.00 | - | 7 | 0 | 59.38% |
| HAL240816P00041000 | 2024-05-28 9:46AM EDT | 41.00 | 4.75 | 6.20 | 9.25 | 0.00 | - | 51 | 5 | 65.77% |
| HAL240816P00042000 | 2024-05-21 2:21PM EDT | 42.00 | 4.55 | 7.15 | 10.15 | 0.00 | - | - | 0 | 67.29% |
| HAL240816P00045000 | 2024-05-30 10:53AM EDT | 45.00 | 9.14 | 11.00 | 13.50 | 0.00 | - | 10 | 0 | 86.43% |
© 2024 Yahoo. All rights reserved.