Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-12-08 2:57PM EDT | 15.00 | 20.10 | 17.70 | 20.45 | 0.00 | - | 1 | 52 | 77.78% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 19.80 | 20.60 | 0.00 | - | 2 | 25 | 107.91% |
| HAL250620C00020000 | 2024-07-15 2:24PM EDT | 20.00 | 16.20 | 12.70 | 17.05 | 0.00 | - | 1 | 18 | 79.74% |
| HAL250620C00023000 | 2024-07-25 1:11PM EDT | 23.00 | 12.20 | 11.10 | 13.40 | 0.00 | - | 1 | 19 | 57.30% |
| HAL250620C00025000 | 2024-07-25 3:08PM EDT | 25.00 | 10.32 | 9.00 | 12.30 | 0.00 | - | 2 | 113 | 59.55% |
| HAL250620C00028000 | 2024-07-25 10:54AM EDT | 28.00 | 7.40 | 8.15 | 8.85 | 0.00 | - | 2 | 96 | 42.85% |
| HAL250620C00030000 | 2024-07-19 3:59PM EDT | 30.00 | 6.90 | 6.75 | 7.20 | 0.00 | - | 158 | 260 | 38.59% |
| HAL250620C00032000 | 2024-07-26 12:54PM EDT | 32.00 | 5.60 | 5.50 | 5.80 | -0.10 | -1.75% | 125 | 238 | 35.95% |
| HAL250620C00035000 | 2024-07-26 12:10PM EDT | 35.00 | 3.85 | 3.90 | 4.05 | -0.05 | -1.28% | 10 | 646 | 33.18% |
| HAL250620C00037000 | 2024-07-25 2:53PM EDT | 37.00 | 3.03 | 2.82 | 3.20 | 0.00 | - | 20 | 956 | 32.51% |
| HAL250620C00040000 | 2024-07-26 11:12AM EDT | 40.00 | 1.99 | 2.08 | 2.26 | -0.06 | -2.93% | 2 | 3,941 | 32.25% |
| HAL250620C00042000 | 2024-07-26 11:21AM EDT | 42.00 | 1.49 | 1.57 | 1.83 | -0.13 | -8.02% | 22 | 3,013 | 32.58% |
| HAL250620C00045000 | 2024-07-25 3:55PM EDT | 45.00 | 1.07 | 1.00 | 1.11 | +0.06 | +5.94% | 5 | 1,191 | 30.81% |
| HAL250620C00047000 | 2024-07-25 9:50AM EDT | 47.00 | 0.60 | 0.74 | 0.83 | 0.00 | - | 4 | 2,597 | 30.51% |
| HAL250620C00050000 | 2024-07-26 12:22PM EDT | 50.00 | 0.48 | 0.46 | 0.54 | -0.01 | -2.04% | 5 | 1,618 | 30.30% |
| HAL250620C00055000 | 2024-07-22 10:11AM EDT | 55.00 | 0.23 | 0.21 | 0.31 | 0.00 | - | 5 | 282 | 31.25% |
| HAL250620C00060000 | 2024-07-22 3:37PM EDT | 60.00 | 0.10 | 0.06 | 0.23 | 0.00 | - | 6 | 349 | 33.45% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-07-17 2:16PM EDT | 15.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 56.06% |
| HAL250620P00018000 | 2024-01-22 4:55PM EDT | 18.00 | 0.46 | 0.36 | 2.90 | 0.00 | - | 2 | 29 | 74.12% |
| HAL250620P00020000 | 2024-07-18 10:25AM EDT | 20.00 | 0.17 | 0.09 | 0.61 | 0.00 | - | 10 | 996 | 46.68% |
| HAL250620P00023000 | 2024-07-10 2:41PM EDT | 23.00 | 0.54 | 0.23 | 0.49 | 0.00 | - | 6 | 1,608 | 34.67% |
| HAL250620P00025000 | 2024-07-25 9:31AM EDT | 25.00 | 0.82 | 0.44 | 0.70 | 0.00 | - | 11 | 1,458 | 32.50% |
| HAL250620P00028000 | 2024-07-25 1:33PM EDT | 28.00 | 1.20 | 1.14 | 1.30 | 0.00 | - | 1 | 10,207 | 31.03% |
| HAL250620P00030000 | 2024-07-26 2:01PM EDT | 30.00 | 1.74 | 1.67 | 1.76 | -0.09 | -4.92% | 8 | 7,144 | 29.11% |
| HAL250620P00032000 | 2024-07-26 2:49PM EDT | 32.00 | 2.42 | 2.24 | 2.45 | -0.02 | -0.82% | 10 | 5,637 | 28.10% |
| HAL250620P00035000 | 2024-07-24 12:01PM EDT | 35.00 | 4.25 | 2.34 | 3.80 | 0.00 | - | 7 | 2,510 | 26.66% |
| HAL250620P00037000 | 2024-07-22 3:54PM EDT | 37.00 | 5.35 | 2.96 | 4.90 | 0.00 | - | 37 | 1,624 | 25.56% |
| HAL250620P00040000 | 2024-07-25 12:34PM EDT | 40.00 | 6.92 | 6.75 | 6.85 | 0.00 | - | 19 | 2,207 | 23.73% |
| HAL250620P00042000 | 2024-07-25 12:34PM EDT | 42.00 | 8.44 | 8.20 | 8.40 | 0.00 | - | 19 | 709 | 22.93% |
| HAL250620P00045000 | 2024-07-19 10:01AM EDT | 45.00 | 10.42 | 9.80 | 11.45 | 0.00 | - | 19 | 35 | 28.05% |
| HAL250620P00047000 | 2024-07-18 9:39AM EDT | 47.00 | 10.73 | 11.60 | 13.80 | 0.00 | - | 6 | 0 | 34.64% |
| HAL250620P00050000 | 2024-07-08 2:39PM EDT | 50.00 | 16.90 | 14.75 | 16.80 | 0.00 | - | 1 | 0 | 38.60% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.