Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2023-11-28 3:47PM EST | 15.00 | 22.80 | 21.65 | 22.35 | 0.00 | - | 1 | 127 | 60.40% |
| HAL250117C00018000 | 2023-08-09 8:57AM EST | 18.00 | 23.80 | 24.35 | 24.60 | 0.00 | - | 1 | 6 | 124.95% |
| HAL250117C00020000 | 2023-11-30 10:58AM EST | 20.00 | 18.45 | 17.65 | 18.10 | 0.00 | - | 1 | 71 | 53.10% |
| HAL250117C00023000 | 2023-10-18 10:58AM EST | 23.00 | 21.63 | 16.10 | 16.85 | 0.00 | - | 27 | 26 | 62.83% |
| HAL250117C00025000 | 2023-12-04 3:19PM EST | 25.00 | 13.85 | 13.55 | 13.75 | 0.00 | - | 7 | 238 | 47.78% |
| HAL250117C00027000 | 2023-11-10 3:53PM EST | 27.00 | 13.69 | 11.95 | 12.10 | 0.00 | - | 2 | 159 | 44.80% |
| HAL250117C00030000 | 2023-12-04 9:38AM EST | 30.00 | 9.94 | 9.85 | 10.05 | 0.00 | - | 15 | 362 | 43.24% |
| HAL250117C00032000 | 2023-11-16 12:56PM EST | 32.00 | 8.70 | 8.60 | 8.75 | 0.00 | - | 1 | 163 | 41.88% |
| HAL250117C00035000 | 2023-12-01 9:35AM EST | 35.00 | 7.03 | 6.85 | 7.00 | 0.00 | - | 10 | 794 | 40.11% |
| HAL250117C00037000 | 2023-12-04 1:38PM EST | 37.00 | 6.20 | 5.85 | 5.95 | 0.00 | - | 77 | 699 | 38.97% |
| HAL250117C00040000 | 2023-12-04 10:13AM EST | 40.00 | 4.62 | 4.50 | 4.65 | 0.00 | - | 20 | 1,083 | 37.88% |
| HAL250117C00042000 | 2023-12-05 9:30AM EST | 42.00 | 4.05 | 3.75 | 3.85 | +0.54 | +15.38% | 2 | 5,310 | 36.84% |
| HAL250117C00045000 | 2023-12-04 3:36PM EST | 45.00 | 3.04 | 2.88 | 3.05 | 0.00 | - | 61 | 368 | 36.85% |
| HAL250117C00047000 | 2023-12-01 10:56AM EST | 47.00 | 2.70 | 2.28 | 2.50 | 0.00 | - | 6 | 352 | 36.11% |
| HAL250117C00050000 | 2023-12-04 11:31AM EST | 50.00 | 1.92 | 1.81 | 1.89 | 0.00 | - | 11 | 617 | 35.60% |
| HAL250117C00055000 | 2023-11-22 11:49AM EST | 55.00 | 1.32 | 1.09 | 1.17 | 0.00 | - | 9 | 1,232 | 34.96% |
| HAL250117C00060000 | 2023-12-04 10:12AM EST | 60.00 | 0.72 | 0.70 | 0.75 | 0.00 | - | 100 | 540 | 34.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2023-12-01 3:21PM EST | 15.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 4 | 202 | 53.03% |
| HAL250117P00018000 | 2023-11-08 1:41PM EST | 18.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 171 | 54.54% |
| HAL250117P00020000 | 2023-12-01 10:49AM EST | 20.00 | 0.38 | 0.23 | 0.43 | 0.00 | - | 4 | 106 | 41.21% |
| HAL250117P00023000 | 2023-11-29 11:20AM EST | 23.00 | 0.73 | 0.72 | 0.76 | 0.00 | - | 1 | 579 | 39.11% |
| HAL250117P00025000 | 2023-12-04 11:32AM EST | 25.00 | 0.97 | 1.01 | 1.04 | 0.00 | - | 10 | 148 | 37.48% |
| HAL250117P00027000 | 2023-11-29 1:44PM EST | 27.00 | 1.25 | 1.36 | 1.41 | 0.00 | - | 25 | 1,170 | 36.13% |
| HAL250117P00030000 | 2023-12-01 3:12PM EST | 30.00 | 1.90 | 2.02 | 2.18 | 0.00 | - | 55 | 1,124 | 34.62% |
| HAL250117P00032000 | 2023-12-04 9:30AM EST | 32.00 | 2.80 | 2.69 | 2.76 | 0.00 | - | 1 | 1,382 | 33.15% |
| HAL250117P00035000 | 2023-12-01 3:09PM EST | 35.00 | 3.61 | 3.80 | 4.00 | 0.00 | - | 2 | 2,831 | 32.15% |
| HAL250117P00037000 | 2023-11-30 3:51PM EST | 37.00 | 4.80 | 4.75 | 4.85 | 0.00 | - | 36 | 2,555 | 30.64% |
| HAL250117P00040000 | 2023-11-30 11:18AM EST | 40.00 | 6.25 | 6.30 | 6.45 | 0.00 | - | 16 | 967 | 29.03% |
| HAL250117P00042000 | 2023-11-30 10:53AM EST | 42.00 | 7.05 | 7.55 | 7.75 | 0.00 | - | 75 | 551 | 28.47% |
| HAL250117P00045000 | 2023-11-20 10:15AM EST | 45.00 | 8.70 | 9.55 | 9.70 | 0.00 | - | 1 | 186 | 26.04% |
| HAL250117P00047000 | 2023-11-30 10:34AM EST | 47.00 | 10.25 | 11.10 | 11.30 | 0.00 | - | 12 | 49 | 25.57% |
| HAL250117P00050000 | 2023-11-15 10:09AM EST | 50.00 | 12.10 | 13.50 | 13.80 | 0.00 | - | 2 | 57 | 24.22% |
| HAL250117P00055000 | 2023-11-15 10:09AM EST | 55.00 | 16.25 | 18.05 | 18.30 | 0.00 | - | 1 | 36 | 20.56% |
| HAL250117P00060000 | 2023-10-25 12:22PM EST | 60.00 | 20.00 | 21.65 | 22.70 | 0.00 | - | 108 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.