Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EST. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620C00015000 | 2023-08-28 2:36PM EST | 15.00 | 24.25 | 27.35 | 28.05 | 0.00 | - | 1 | 52 | 131.47% |
| HAL250620C00018000 | 2023-10-05 1:18PM EST | 18.00 | 21.25 | 23.05 | 23.60 | 0.00 | - | 2 | 17 | 94.07% |
| HAL250620C00020000 | 2023-11-29 10:01AM EST | 20.00 | 18.20 | 17.85 | 18.25 | 0.00 | - | 1 | 14 | 50.73% |
| HAL250620C00023000 | 2023-12-01 9:50AM EST | 23.00 | 15.85 | 15.45 | 15.65 | 0.00 | - | 1 | 16 | 45.92% |
| HAL250620C00025000 | 2023-11-29 12:37PM EST | 25.00 | 14.40 | 14.00 | 14.15 | 0.00 | - | 1 | 32 | 44.65% |
| HAL250620C00028000 | 2023-12-01 10:14AM EST | 28.00 | 12.50 | 11.85 | 12.05 | 0.00 | - | 5 | 34 | 42.94% |
| HAL250620C00030000 | 2023-12-04 11:54AM EST | 30.00 | 11.15 | 10.55 | 10.75 | 0.00 | - | 46 | 67 | 41.87% |
| HAL250620C00032000 | 2023-12-01 9:49AM EST | 32.00 | 9.75 | 9.35 | 9.55 | 0.00 | - | 2 | 56 | 40.96% |
| HAL250620C00035000 | 2023-12-01 11:38AM EST | 35.00 | 8.50 | 7.70 | 7.90 | 0.00 | - | 1 | 72 | 39.59% |
| HAL250620C00037000 | 2023-11-29 1:16PM EST | 37.00 | 7.25 | 6.75 | 6.95 | 0.00 | - | 10 | 77 | 38.97% |
| HAL250620C00040000 | 2023-12-04 1:41PM EST | 40.00 | 5.88 | 5.50 | 5.65 | 0.00 | - | 1 | 1,082 | 37.90% |
| HAL250620C00042000 | 2023-11-30 3:54PM EST | 42.00 | 2.93 | 4.75 | 4.90 | -2.02 | -40.81% | 2 | 120 | 37.31% |
| HAL250620C00045000 | 2023-12-01 2:20PM EST | 45.00 | 4.20 | 3.75 | 3.95 | 0.00 | - | 6 | 122 | 36.63% |
| HAL250620C00047000 | 2023-12-04 10:16AM EST | 47.00 | 3.33 | 3.20 | 3.40 | 0.00 | - | 60 | 352 | 36.18% |
| HAL250620C00050000 | 2023-11-28 1:10PM EST | 50.00 | 2.93 | 2.57 | 2.72 | 0.00 | - | 3 | 298 | 35.71% |
| HAL250620C00055000 | 2023-12-01 12:14PM EST | 55.00 | 2.09 | 1.72 | 1.87 | 0.00 | - | 1 | 238 | 35.14% |
| HAL250620C00060000 | 2023-11-28 1:10PM EST | 60.00 | 1.21 | 1.12 | 1.29 | -0.17 | -12.32% | 1 | 86 | 34.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2023-11-15 3:58PM EST | 15.00 | 0.28 | 0.05 | 5.00 | 0.00 | - | 1 | 36 | 85.13% |
| HAL250620P00018000 | 2023-11-24 12:39PM EST | 18.00 | 0.49 | 0.48 | 0.54 | 0.00 | - | 1 | 29 | 42.53% |
| HAL250620P00020000 | 2023-08-30 10:51AM EST | 20.00 | 1.00 | 0.79 | 0.89 | 0.00 | - | 5 | 987 | 42.90% |
| HAL250620P00023000 | 2023-11-28 11:24AM EST | 23.00 | 1.06 | 1.12 | 1.23 | 0.00 | - | 19 | 435 | 39.06% |
| HAL250620P00025000 | 2023-11-28 11:28AM EST | 25.00 | 1.41 | 1.31 | 1.55 | 0.00 | - | 3 | 263 | 37.11% |
| HAL250620P00028000 | 2023-11-28 11:25AM EST | 28.00 | 2.05 | 2.17 | 2.27 | 0.00 | - | 16 | 1,260 | 35.35% |
| HAL250620P00030000 | 2023-11-28 11:25AM EST | 30.00 | 2.59 | 2.41 | 2.85 | 0.00 | - | 17 | 218 | 34.19% |
| HAL250620P00032000 | 2023-11-24 12:30PM EST | 32.00 | 3.15 | 3.25 | 3.55 | 0.00 | - | 29 | 123 | 33.24% |
| HAL250620P00035000 | 2023-11-24 11:16AM EST | 35.00 | 4.20 | 4.55 | 4.75 | 0.00 | - | 16 | 623 | 31.65% |
| HAL250620P00037000 | 2023-11-28 12:46PM EST | 37.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 57 | 142 | 30.75% |
| HAL250620P00040000 | 2023-11-28 1:08PM EST | 40.00 | 6.85 | 7.05 | 7.30 | 0.00 | - | 7 | 133 | 29.30% |
| HAL250620P00042000 | 2023-11-20 10:13AM EST | 42.00 | 7.65 | 8.20 | 8.50 | 0.00 | - | 5 | 363 | 28.36% |
| HAL250620P00045000 | 2023-10-23 2:43PM EST | 45.00 | 8.70 | 9.55 | 9.80 | 0.00 | - | 21 | 20 | 22.64% |
| HAL250620P00047000 | 2023-11-16 9:51AM EST | 47.00 | 11.40 | 11.40 | 11.85 | 0.00 | - | 1 | 7 | 25.40% |
| HAL250620P00050000 | 2023-10-26 12:22PM EST | 50.00 | 13.15 | 12.95 | 13.65 | 0.00 | - | 1 | 0 | 18.70% |
| HAL250620P00055000 | 2023-08-14 11:42AM EST | 55.00 | 16.30 | 14.70 | 15.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.