UK markets open in 6 hours 8 minutes
NIKKEI 225
38,474.23 -360.87 (-0.93%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.24 -0.14 (-0.18%) GOLD FUTURES
2,322.20 -2.00 (-0.09%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,109.68 -768.68 (-1.51%)
Halliburton Company (HAL)
NYSE - NYSE Delayed 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 | 2024-05-03 3:55PM EDT | 15.00 | 22.40 | 22.00 | 24.15 | +0.58 | +2.66% | 1 | 138 | 88.23% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 72.31% |
| HAL250117C00020000 | 2024-04-22 3:05PM EDT | 20.00 | 19.60 | 16.55 | 18.05 | 0.00 | - | 2 | 67 | 63.57% |
| HAL250117C00023000 | 2024-04-12 9:47AM EDT | 23.00 | 19.00 | 13.35 | 16.10 | 0.00 | - | 2 | 40 | 69.53% |
| HAL250117C00025000 | 2024-04-30 1:48PM EDT | 25.00 | 13.71 | 12.10 | 14.05 | 0.00 | - | 5 | 182 | 60.28% |
| HAL250117C00027000 | 2024-04-11 3:49PM EDT | 27.00 | 15.00 | 10.15 | 11.55 | 0.00 | - | 1 | 341 | 45.78% |
| HAL250117C00030000 | 2024-05-07 2:55PM EDT | 30.00 | 9.00 | 8.80 | 9.15 | +0.64 | +7.66% | 3 | 646 | 42.31% |
| HAL250117C00032000 | 2024-05-01 11:07AM EDT | 32.00 | 7.10 | 6.30 | 8.30 | 0.00 | - | 10 | 443 | 46.29% |
| HAL250117C00035000 | 2024-05-06 3:39PM EDT | 35.00 | 5.25 | 5.25 | 5.60 | 0.00 | - | 1 | 1,720 | 36.80% |
| HAL250117C00037000 | 2024-05-06 9:55AM EDT | 37.00 | 4.39 | 4.20 | 4.35 | 0.00 | - | 3 | 1,060 | 34.46% |
| HAL250117C00040000 | 2024-05-07 9:52AM EDT | 40.00 | 2.83 | 2.84 | 2.97 | +0.01 | +0.35% | 1 | 3,398 | 32.92% |
| HAL250117C00042000 | 2024-05-07 1:09PM EDT | 42.00 | 2.30 | 2.14 | 2.39 | +0.29 | +14.43% | 6 | 6,311 | 33.30% |
| HAL250117C00045000 | 2024-05-07 1:25PM EDT | 45.00 | 1.48 | 1.39 | 1.44 | +0.08 | +5.71% | 10 | 1,767 | 31.18% |
| HAL250117C00047000 | 2024-05-07 2:37PM EDT | 47.00 | 1.08 | 1.02 | 1.06 | +0.01 | +0.93% | 16 | 1,297 | 30.81% |
| HAL250117C00050000 | 2024-05-07 10:16AM EDT | 50.00 | 0.65 | 0.61 | 0.68 | +0.09 | +16.07% | 151 | 2,429 | 30.69% |
| HAL250117C00055000 | 2024-05-01 1:29PM EDT | 55.00 | 0.26 | 0.25 | 0.32 | 0.00 | - | 7 | 1,219 | 30.71% |
| HAL250117C00060000 | 2024-05-07 2:05PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 1 | 617 | 32.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-03-18 1:20PM EDT | 15.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 10 | 202 | 54.49% |
| HAL250117P00018000 | 2024-05-07 2:42PM EDT | 18.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 30 | 219 | 44.34% |
| HAL250117P00020000 | 2024-05-06 3:10PM EDT | 20.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1,000 | 1,863 | 42.19% |
| HAL250117P00023000 | 2024-04-04 1:35PM EDT | 23.00 | 0.23 | 0.19 | 0.28 | 0.00 | - | 30 | 1,150 | 38.57% |
| HAL250117P00025000 | 2024-04-30 3:37PM EDT | 25.00 | 0.42 | 0.34 | 0.37 | 0.00 | - | 182 | 7,027 | 35.35% |
| HAL250117P00027000 | 2024-05-02 10:09AM EDT | 27.00 | 0.66 | 0.52 | 0.57 | 0.00 | - | 189 | 3,434 | 33.79% |
| HAL250117P00030000 | 2024-05-03 12:10PM EDT | 30.00 | 1.12 | 0.96 | 1.13 | 0.00 | - | 12 | 5,297 | 32.86% |
| HAL250117P00032000 | 2024-05-03 1:35PM EDT | 32.00 | 1.62 | 1.40 | 1.55 | 0.00 | - | 1 | 2,629 | 31.03% |
| HAL250117P00035000 | 2024-05-01 2:49PM EDT | 35.00 | 2.71 | 2.34 | 2.50 | 0.00 | - | 6 | 3,502 | 29.08% |
| HAL250117P00037000 | 2024-05-02 10:29AM EDT | 37.00 | 3.50 | 3.15 | 3.30 | 0.00 | - | 1 | 6,965 | 27.54% |
| HAL250117P00040000 | 2024-05-03 12:40PM EDT | 40.00 | 5.07 | 4.75 | 4.90 | 0.00 | - | 5 | 3,282 | 25.82% |
| HAL250117P00042000 | 2024-04-30 1:03PM EDT | 42.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 8 | 1,226 | 24.72% |
| HAL250117P00045000 | 2024-05-03 2:56PM EDT | 45.00 | 8.90 | 8.25 | 9.45 | 0.00 | - | 13 | 222 | 33.20% |
| HAL250117P00047000 | 2024-05-07 2:53PM EDT | 47.00 | 9.90 | 9.95 | 10.25 | +1.25 | +14.45% | 1 | 88 | 23.27% |
| HAL250117P00050000 | 2024-04-18 10:14AM EDT | 50.00 | 11.15 | 11.65 | 14.75 | 0.00 | - | 5 | 78 | 44.76% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 50.78% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 76.20% |
© 2024 Yahoo. All rights reserved.