UK markets open in 3 hours 26 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,399.90 +192.77 (+1.06%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,309.80 +0.20 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,622.93 +1,727.88 (+3.76%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018C00026000 | 2024-03-05 4:25PM EDT | 26.00 | 10.20 | 13.60 | 16.70 | 0.00 | - | 2 | 3 | 106.49% |
| HAL241018C00027000 | 2024-03-05 11:34AM EDT | 27.00 | 9.25 | 14.40 | 14.75 | 0.00 | - | 60 | 109 | 105.93% |
| HAL241018C00028000 | 2024-03-13 3:15PM EDT | 28.00 | 9.55 | 11.30 | 13.45 | 0.00 | - | - | 49 | 83.64% |
| HAL241018C00029000 | 2024-04-30 10:29AM EDT | 29.00 | 10.15 | 6.80 | 9.40 | 0.00 | - | - | 8 | 51.51% |
| HAL241018C00030000 | 2024-02-29 1:27PM EDT | 30.00 | 6.90 | 10.30 | 10.80 | 0.00 | - | 5 | 6 | 74.73% |
| HAL241018C00031000 | 2024-04-23 2:35PM EDT | 31.00 | 8.90 | 5.30 | 7.00 | 0.00 | - | - | 1 | 37.40% |
| HAL241018C00032000 | 2024-03-18 9:45AM EDT | 32.00 | 7.55 | 5.95 | 7.60 | 0.00 | - | 63 | 63 | 52.86% |
| HAL241018C00033000 | 2024-04-23 2:55PM EDT | 33.00 | 7.30 | 3.50 | 5.60 | 0.00 | - | 1 | 3 | 36.45% |
| HAL241018C00034000 | 2024-04-18 9:53AM EDT | 34.00 | 6.60 | 4.70 | 4.80 | 0.00 | - | 336 | 395 | 34.20% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 35.00 | 5.85 | 3.45 | 5.80 | 0.00 | - | 34 | 37 | 50.64% |
| HAL241018C00036000 | 2024-05-02 2:32PM EDT | 36.00 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 1 | 324 | 32.87% |
| HAL241018C00037000 | 2024-05-02 12:09PM EDT | 37.00 | 2.93 | 2.60 | 3.05 | -1.12 | -27.65% | 1 | 40 | 32.03% |
| HAL241018C00038000 | 2024-04-30 1:02PM EDT | 38.00 | 3.10 | 2.32 | 2.62 | 0.00 | - | 1 | 70 | 31.91% |
| HAL241018C00039000 | 2024-05-02 11:42AM EDT | 39.00 | 2.11 | 1.90 | 2.31 | -0.99 | -31.94% | 7 | 29 | 32.52% |
| HAL241018C00040000 | 2024-05-02 12:19PM EDT | 40.00 | 1.70 | 1.72 | 1.78 | +0.06 | +3.66% | 8 | 114 | 30.42% |
| HAL241018C00041000 | 2024-05-02 3:56PM EDT | 41.00 | 1.41 | 1.41 | 1.49 | -0.03 | -2.08% | 1 | 35 | 30.32% |
| HAL241018C00042000 | 2024-05-01 3:17PM EDT | 42.00 | 1.11 | 1.14 | 1.33 | 0.00 | - | 1 | 838 | 31.28% |
| HAL241018C00045000 | 2024-04-29 1:21PM EDT | 45.00 | 1.06 | 0.58 | 0.62 | 0.00 | - | 5 | 537 | 28.91% |
| HAL241018C00050000 | 2024-04-29 3:53PM EDT | 50.00 | 0.40 | 0.19 | 0.24 | 0.00 | - | 2 | 217 | 29.79% |
| HAL241018C00055000 | 2024-05-01 12:18PM EDT | 55.00 | 0.69 | 0.03 | 0.28 | 0.00 | - | 1 | 59 | 37.70% |
| HAL241018C00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.10 | 0.01 | 0.20 | -0.01 | -9.09% | 1 | 7 | 40.82% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018P00025000 | 2024-05-02 12:13PM EDT | 25.00 | 0.20 | 0.15 | 0.19 | +0.05 | +33.33% | 5 | 13 | 36.23% |
| HAL241018P00026000 | 2024-04-15 3:14PM EDT | 26.00 | 0.40 | 0.20 | 0.23 | 0.00 | - | 1 | 2 | 34.57% |
| HAL241018P00027000 | 2024-04-22 3:40PM EDT | 27.00 | 0.23 | 0.26 | 0.29 | 0.00 | - | 1 | 1 | 33.40% |
| HAL241018P00028000 | 2024-04-22 10:22AM EDT | 28.00 | 0.31 | 0.34 | 0.37 | 0.00 | - | 1 | 142 | 32.32% |
| HAL241018P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 0.29 | 0.44 | 0.48 | 0.00 | - | 1 | 1 | 31.52% |
| HAL241018P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.53 | 0.57 | 0.61 | 0.00 | - | 30 | 90 | 30.62% |
| HAL241018P00031000 | 2024-04-24 10:55AM EDT | 31.00 | 0.55 | 0.74 | 0.78 | 0.00 | - | 20 | 22 | 29.91% |
| HAL241018P00032000 | 2024-05-02 1:28PM EDT | 32.00 | 0.95 | 0.96 | 0.99 | +0.25 | +35.71% | 3 | 104 | 29.25% |
| HAL241018P00033000 | 2024-04-16 3:08PM EDT | 33.00 | 1.09 | 1.21 | 1.25 | 0.00 | - | 1 | 69 | 28.69% |
| HAL241018P00034000 | 2024-04-25 2:44PM EDT | 34.00 | 1.17 | 1.50 | 1.55 | 0.00 | - | 1 | 29 | 28.05% |
| HAL241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 1.32 | 1.86 | 3.85 | 0.00 | - | 2 | 405 | 48.02% |
| HAL241018P00036000 | 2024-05-02 1:47PM EDT | 36.00 | 2.25 | 2.26 | 2.31 | -0.08 | -3.43% | 15 | 480 | 26.86% |
| HAL241018P00037000 | 2024-05-02 11:18AM EDT | 37.00 | 2.75 | 2.72 | 2.76 | -0.04 | -1.43% | 1 | 37 | 26.10% |
| HAL241018P00038000 | 2024-05-02 12:13PM EDT | 38.00 | 3.35 | 3.20 | 3.30 | -0.15 | -4.29% | 5 | 89 | 25.67% |
| HAL241018P00039000 | 2024-05-01 1:01PM EDT | 39.00 | 4.05 | 3.80 | 3.90 | 0.00 | - | 192 | 1,318 | 25.24% |
| HAL241018P00040000 | 2024-05-01 10:20AM EDT | 40.00 | 4.20 | 4.40 | 6.50 | 0.00 | - | 47 | 128 | 45.03% |
| HAL241018P00041000 | 2024-05-01 3:33PM EDT | 41.00 | 5.43 | 5.10 | 6.20 | 0.00 | - | 2 | 152 | 34.79% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 42.00 | 4.65 | 5.85 | 6.85 | 0.00 | - | 34 | 293 | 33.80% |
| HAL241018P00045000 | 2024-05-02 2:29PM EDT | 45.00 | 8.40 | 7.40 | 10.15 | +1.05 | +14.29% | 10 | 109 | 44.78% |
| HAL241018P00050000 | 2024-04-08 12:15PM EDT | 50.00 | 9.10 | 12.15 | 15.25 | 0.00 | - | 53 | 2 | 56.62% |
© 2024 Yahoo. All rights reserved.