UK markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.11+0.13 (+0.36%)
At close: 04:00PM EDT
36.10 -0.01 (-0.03%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL250117C000150002024-05-07 10:48AM EDT15.0022.4020.3022.350.00-113864.26%
HAL250117C000180002024-03-27 3:01PM EDT18.0020.9518.8521.250.00-1897.12%
HAL250117C000200002024-05-09 11:11AM EDT20.0017.8815.1018.800.00-16663.92%
HAL250117C000230002024-04-12 9:47AM EDT23.0019.0013.5516.700.00-24071.75%
HAL250117C000250002024-05-23 10:54AM EDT25.0012.0010.8512.750.00-518657.23%
HAL250117C000270002024-05-24 10:14AM EDT27.0010.089.2011.10-1.48-12.80%534253.69%
HAL250117C000290002024-05-27 12:10AM EDT29.008.657.359.400.00--149.07%
HAL250117C000300002024-05-22 2:26PM EDT30.008.106.658.700.00-164348.24%
HAL250117C000320002024-05-24 11:20AM EDT32.006.155.356.25-1.05-14.58%344935.40%
HAL250117C000340002024-05-16 10:02AM EDT34.005.853.704.950.00--133.91%
HAL250117C000350002024-05-22 2:53PM EDT35.004.554.254.350.00-61,74033.13%
HAL250117C000360002024-05-27 12:10AM EDT36.003.953.753.850.00--21932.90%
HAL250117C000370002024-05-23 1:09PM EDT37.003.373.253.350.00-11,14432.30%
HAL250117C000380002024-05-27 12:10AM EDT38.003.802.802.990.00--132.58%
HAL250117C000390002024-05-27 12:10AM EDT39.002.622.402.530.00--1131.64%
HAL250117C000400002024-05-24 3:18PM EDT40.002.062.042.120.00-253,58830.81%
HAL250117C000410002024-05-27 12:10AM EDT41.001.841.751.81+0.10+5.75%111030.52%
HAL250117C000420002024-05-23 2:32PM EDT42.001.481.481.990.00-46,98934.57%
HAL250117C000430002024-05-27 12:10AM EDT43.001.251.241.330.00--030.32%
HAL250117C000440002024-05-27 12:10AM EDT44.001.151.031.160.00--130.52%
HAL250117C000450002024-05-24 10:52AM EDT45.000.870.851.10-0.11-11.22%51,77631.71%
HAL250117C000470002024-05-23 9:30AM EDT47.000.810.580.640.00-21,38929.32%
HAL250117C000500002024-05-23 1:57PM EDT50.000.360.310.380.00-102,58729.30%
HAL250117C000550002024-05-24 1:51PM EDT55.000.150.100.250.00-21,20332.18%
HAL250117C000600002024-05-09 2:03PM EDT60.000.120.020.310.00-20164438.72%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL250117P000150002024-05-10 9:54AM EDT15.000.170.020.200.00-120357.03%
HAL250117P000180002024-05-07 2:42PM EDT18.000.080.021.330.00-3021968.56%
HAL250117P000200002024-05-20 9:30AM EDT20.000.100.060.200.00-61,86344.73%
HAL250117P000230002024-04-04 1:35PM EDT23.000.230.190.280.00-301,15038.33%
HAL250117P000250002024-05-22 1:44PM EDT25.000.330.120.360.00-17,02934.57%
HAL250117P000270002024-05-22 10:47AM EDT27.000.490.490.560.00-13,43532.81%
HAL250117P000290002024-05-27 12:10AM EDT29.000.830.761.020.00--133.55%
HAL250117P000300002024-05-23 12:16PM EDT30.000.980.951.050.00-65,30530.59%
HAL250117P000310002024-05-27 12:10AM EDT31.001.251.171.67+0.05+4.17%2634.30%
HAL250117P000320002024-05-24 3:21PM EDT32.001.521.391.55+0.07+4.83%122,63129.35%
HAL250117P000330002024-05-27 12:10AM EDT33.001.841.571.860.00--728.74%
HAL250117P000340002024-05-27 12:10AM EDT34.002.062.062.220.00--428.21%
HAL250117P000350002024-05-24 3:21PM EDT35.002.552.402.61+0.05+2.00%113,50327.54%
HAL250117P000360002024-05-27 12:10AM EDT36.002.892.753.000.00--1126.47%
HAL250117P000370002024-05-22 11:00AM EDT37.003.203.403.550.00-236,93626.37%
HAL250117P000380002024-05-27 12:10AM EDT38.003.762.724.100.00--2325.83%
HAL250117P000390002024-05-16 11:14AM EDT39.004.004.454.750.00--125.75%
HAL250117P000400002024-05-16 2:26PM EDT40.004.555.105.900.00-153,28229.83%
HAL250117P000410002024-05-23 2:53PM EDT41.006.004.906.250.00-102126.25%
HAL250117P000420002024-05-20 11:45AM EDT42.005.555.858.300.00-71,22638.48%
HAL250117P000450002024-05-10 12:50PM EDT45.008.308.559.850.00-122330.15%
HAL250117P000470002024-05-13 12:47PM EDT47.0010.0510.0512.450.00-78140.38%
HAL250117P000500002024-05-22 2:41PM EDT50.0013.7512.9014.950.00-57839.48%
HAL250117P000550002023-11-15 11:09AM EDT55.0016.2519.5019.750.00-1043.56%
HAL250117P000600002023-12-18 10:32AM EDT60.0022.8124.3028.950.00-1071.88%