Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-05-30 12:06PM EDT | 15.00 | 21.10 | 16.65 | 21.40 | 0.00 | - | 5 | 138 | 133.94% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 144.92% |
| HAL250117C00020000 | 2024-07-25 2:22PM EDT | 20.00 | 14.65 | 13.55 | 15.75 | 0.00 | - | 3 | 88 | 51.07% |
| HAL250117C00023000 | 2024-06-28 1:23PM EDT | 23.00 | 11.52 | 9.95 | 14.00 | 0.00 | - | 1 | 40 | 88.82% |
| HAL250117C00025000 | 2024-07-19 9:38AM EDT | 25.00 | 9.78 | 9.90 | 10.35 | 0.00 | - | 10 | 172 | 49.61% |
| HAL250117C00027000 | 2024-07-25 11:58AM EDT | 27.00 | 7.76 | 8.15 | 8.95 | 0.00 | - | 2 | 343 | 50.83% |
| HAL250117C00029000 | 2024-07-23 1:03PM EDT | 29.00 | 5.60 | 6.50 | 6.65 | 0.00 | - | 2 | 52 | 37.45% |
| HAL250117C00030000 | 2024-07-26 3:20PM EDT | 30.00 | 5.80 | 5.70 | 5.80 | +0.05 | +0.87% | 4 | 871 | 35.18% |
| HAL250117C00031000 | 2024-07-22 11:52AM EDT | 31.00 | 4.55 | 5.00 | 5.70 | 0.00 | - | 5 | 126 | 41.77% |
| HAL250117C00032000 | 2024-07-25 2:29PM EDT | 32.00 | 4.08 | 4.30 | 4.45 | -0.27 | -6.21% | 3 | 648 | 33.91% |
| HAL250117C00033000 | 2024-07-25 3:44PM EDT | 33.00 | 3.68 | 3.70 | 3.85 | -0.01 | -0.27% | 1 | 322 | 33.37% |
| HAL250117C00034000 | 2024-07-25 2:20PM EDT | 34.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 85 | 201 | 32.30% |
| HAL250117C00035000 | 2024-07-26 2:44PM EDT | 35.00 | 2.70 | 2.68 | 2.83 | +0.08 | +3.05% | 14 | 2,483 | 32.62% |
| HAL250117C00036000 | 2024-07-26 11:18AM EDT | 36.00 | 2.05 | 2.24 | 2.31 | -0.14 | -6.39% | 2 | 869 | 31.35% |
| HAL250117C00037000 | 2024-07-25 2:26PM EDT | 37.00 | 1.89 | 1.85 | 1.92 | 0.00 | - | 21 | 1,617 | 30.93% |
| HAL250117C00038000 | 2024-07-25 12:47PM EDT | 38.00 | 1.46 | 1.52 | 1.59 | -0.05 | -3.31% | 17 | 220 | 30.66% |
| HAL250117C00039000 | 2024-07-26 2:16PM EDT | 39.00 | 1.29 | 1.24 | 1.30 | +0.11 | +9.32% | 10 | 372 | 30.35% |
| HAL250117C00040000 | 2024-07-26 2:57PM EDT | 40.00 | 1.02 | 1.00 | 1.09 | +0.02 | +2.00% | 41 | 3,560 | 30.49% |
| HAL250117C00041000 | 2024-07-26 11:18AM EDT | 41.00 | 0.73 | 0.80 | 0.85 | -0.11 | -13.10% | 1 | 132 | 29.81% |
| HAL250117C00042000 | 2024-07-25 3:49PM EDT | 42.00 | 0.65 | 0.65 | 0.70 | 0.00 | - | 2 | 8,510 | 29.91% |
| HAL250117C00043000 | 2024-07-25 12:49PM EDT | 43.00 | 0.53 | 0.50 | 0.55 | +0.03 | +6.00% | 1 | 266 | 29.59% |
| HAL250117C00044000 | 2024-07-25 10:09AM EDT | 44.00 | 0.38 | 0.39 | 0.44 | +0.09 | +31.03% | 1 | 211 | 29.49% |
| HAL250117C00045000 | 2024-07-26 3:23PM EDT | 45.00 | 0.34 | 0.31 | 0.35 | +0.01 | +3.03% | 113 | 1,798 | 29.44% |
| HAL250117C00046000 | 2024-07-17 3:24PM EDT | 46.00 | 0.51 | 0.23 | 1.11 | 0.00 | - | 40 | 46 | 44.24% |
| HAL250117C00047000 | 2024-07-15 3:31PM EDT | 47.00 | 0.33 | 0.19 | 0.24 | 0.00 | - | 4 | 1,338 | 29.93% |
| HAL250117C00050000 | 2024-07-26 10:58AM EDT | 50.00 | 0.12 | 0.06 | 0.18 | +0.02 | +20.00% | 10 | 2,848 | 32.28% |
| HAL250117C00055000 | 2024-07-22 3:15PM EDT | 55.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 3 | 1,514 | 38.82% |
| HAL250117C00060000 | 2024-07-19 11:42AM EDT | 60.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 10 | 635 | 42.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-06-28 9:33AM EDT | 15.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 213 | 57.42% |
| HAL250117P00018000 | 2024-06-24 10:52AM EDT | 18.00 | 0.10 | 0.01 | 2.19 | 0.00 | - | 15 | 252 | 88.38% |
| HAL250117P00020000 | 2024-06-05 11:34AM EDT | 20.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 100 | 1,863 | 48.73% |
| HAL250117P00023000 | 2024-07-26 2:01PM EDT | 23.00 | 0.14 | 0.08 | 0.20 | -0.06 | -30.00% | 1,000 | 1,912 | 37.99% |
| HAL250117P00025000 | 2024-07-25 1:26PM EDT | 25.00 | 0.21 | 0.22 | 0.27 | -0.03 | -12.50% | 1 | 7,037 | 33.79% |
| HAL250117P00027000 | 2024-07-24 10:27AM EDT | 27.00 | 0.55 | 0.41 | 0.44 | 0.00 | - | 1 | 3,759 | 31.40% |
| HAL250117P00029000 | 2024-07-25 10:04AM EDT | 29.00 | 0.93 | 0.69 | 0.74 | 0.00 | - | 16 | 202 | 29.74% |
| HAL250117P00030000 | 2024-07-26 11:00AM EDT | 30.00 | 1.02 | 0.80 | 0.95 | +0.04 | +4.08% | 3 | 5,792 | 29.03% |
| HAL250117P00031000 | 2024-07-24 2:35PM EDT | 31.00 | 1.52 | 1.09 | 1.21 | 0.00 | - | 188 | 760 | 28.39% |
| HAL250117P00032000 | 2024-07-25 12:11PM EDT | 32.00 | 1.64 | 1.44 | 1.52 | 0.00 | - | 66 | 3,049 | 27.78% |
| HAL250117P00033000 | 2024-07-26 3:23PM EDT | 33.00 | 1.85 | 1.65 | 1.89 | -0.06 | -3.14% | 1 | 1,078 | 27.22% |
| HAL250117P00034000 | 2024-07-25 2:20PM EDT | 34.00 | 2.34 | 2.08 | 2.32 | 0.00 | - | 267 | 962 | 26.66% |
| HAL250117P00035000 | 2024-07-25 2:36PM EDT | 35.00 | 2.79 | 2.57 | 2.81 | -0.04 | -1.41% | 2 | 4,342 | 26.11% |
| HAL250117P00036000 | 2024-07-24 1:41PM EDT | 36.00 | 3.55 | 2.86 | 3.40 | -0.40 | -10.13% | 3 | 72 | 25.95% |
| HAL250117P00037000 | 2024-07-15 1:45PM EDT | 37.00 | 3.45 | 3.90 | 4.00 | 0.00 | - | 2 | 6,841 | 25.27% |
| HAL250117P00038000 | 2024-07-24 10:07AM EDT | 38.00 | 5.50 | 3.90 | 4.65 | 0.00 | - | 4 | 223 | 24.46% |
| HAL250117P00039000 | 2024-07-16 11:15AM EDT | 39.00 | 4.23 | 4.30 | 5.40 | 0.00 | - | 5 | 6 | 24.15% |
| HAL250117P00040000 | 2024-07-25 10:39AM EDT | 40.00 | 7.00 | 6.05 | 6.20 | 0.00 | - | 14 | 3,299 | 23.88% |
| HAL250117P00041000 | 2024-07-19 10:18AM EDT | 41.00 | 6.40 | 5.95 | 7.00 | 0.00 | - | 122 | 194 | 22.90% |
| HAL250117P00042000 | 2024-07-15 9:44AM EDT | 42.00 | 7.95 | 7.75 | 8.05 | 0.00 | - | 1 | 1,231 | 25.86% |
| HAL250117P00045000 | 2024-06-24 9:30AM EDT | 45.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 48.90% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 14.00 | 18.50 | 0.00 | - | 3 | 28 | 74.83% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 18.35 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 25.90 | 27.85 | 0.00 | - | 1 | 0 | 68.90% |
© 2024 Yahoo. All rights reserved.