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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250620C00018000 | 2024-02-13 11:47AM EDT | 18.00 | 16.80 | 18.95 | 20.80 | 0.00 | - | 8 | 25 | 56.23% |
| HAL250620C00020000 | 2024-05-01 12:58PM EDT | 20.00 | 17.28 | 15.55 | 18.05 | 0.00 | - | 6 | 16 | 52.47% |
| HAL250620C00023000 | 2024-01-22 11:03AM EDT | 23.00 | 13.05 | 13.10 | 14.15 | 0.00 | - | 1 | 18 | 23.63% |
| HAL250620C00025000 | 2024-04-22 2:23PM EDT | 25.00 | 15.75 | 11.35 | 15.75 | 0.00 | - | 1 | 42 | 66.20% |
| HAL250620C00028000 | 2024-01-26 3:54PM EDT | 28.00 | 12.27 | 9.85 | 10.30 | 0.00 | - | 9 | 40 | 32.02% |
| HAL250620C00030000 | 2024-05-07 11:38AM EDT | 30.00 | 10.06 | 9.05 | 9.90 | 0.00 | - | 1 | 69 | 40.69% |
| HAL250620C00032000 | 2024-04-10 11:46AM EDT | 32.00 | 12.15 | 7.45 | 8.55 | 0.00 | - | 2 | 60 | 39.27% |
| HAL250620C00035000 | 2024-05-02 1:24PM EDT | 35.00 | 6.63 | 6.50 | 6.75 | 0.00 | - | 10 | 211 | 37.54% |
| HAL250620C00037000 | 2024-05-02 10:11AM EDT | 37.00 | 5.55 | 5.45 | 6.65 | 0.00 | - | 1 | 325 | 42.80% |
| HAL250620C00040000 | 2024-05-10 1:33PM EDT | 40.00 | 4.25 | 4.05 | 4.35 | -0.10 | -2.30% | 38 | 3,744 | 35.34% |
| HAL250620C00042000 | 2024-05-10 1:34PM EDT | 42.00 | 3.50 | 3.35 | 3.55 | -0.05 | -1.41% | 225 | 2,012 | 34.35% |
| HAL250620C00045000 | 2024-05-10 10:27AM EDT | 45.00 | 2.53 | 2.47 | 2.63 | -0.15 | -5.60% | 28 | 1,086 | 33.55% |
| HAL250620C00047000 | 2024-05-10 1:38PM EDT | 47.00 | 2.07 | 1.83 | 2.14 | -0.17 | -7.59% | 15 | 1,039 | 33.13% |
| HAL250620C00050000 | 2024-05-10 10:47AM EDT | 50.00 | 1.60 | 1.42 | 1.59 | +0.02 | +1.27% | 10 | 1,596 | 32.87% |
| HAL250620C00055000 | 2024-05-03 3:29PM EDT | 55.00 | 0.94 | 0.81 | 1.16 | 0.00 | - | 1 | 265 | 34.60% |
| HAL250620C00060000 | 2024-05-03 10:35AM EDT | 60.00 | 0.57 | 0.46 | 0.53 | 0.00 | - | 1 | 347 | 31.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250620P00015000 | 2024-04-15 9:44AM EDT | 15.00 | 0.12 | 0.01 | 1.50 | 0.00 | - | 3 | 32 | 66.94% |
| HAL250620P00018000 | 2024-01-22 4:55PM EDT | 18.00 | 0.46 | 0.36 | 2.90 | 0.00 | - | 1 | 29 | 70.70% |
| HAL250620P00020000 | 2024-04-09 11:33AM EDT | 20.00 | 0.33 | 0.28 | 0.48 | 0.00 | - | 10 | 1,015 | 42.92% |
| HAL250620P00023000 | 2024-02-08 1:34PM EDT | 23.00 | 1.10 | 0.82 | 1.51 | 0.00 | - | 113 | 621 | 50.15% |
| HAL250620P00025000 | 2024-05-01 2:54PM EDT | 25.00 | 0.92 | 0.75 | 0.85 | 0.00 | - | 13 | 1,229 | 35.52% |
| HAL250620P00028000 | 2024-05-07 10:04AM EDT | 28.00 | 1.33 | 0.90 | 1.35 | 0.00 | - | 10 | 3,711 | 33.30% |
| HAL250620P00030000 | 2024-04-29 2:15PM EDT | 30.00 | 1.63 | 1.68 | 1.80 | 0.00 | - | 1 | 6,484 | 31.98% |
| HAL250620P00032000 | 2024-05-06 9:47AM EDT | 32.00 | 2.30 | 2.02 | 2.38 | 0.00 | - | 2 | 3,550 | 30.93% |
| HAL250620P00035000 | 2024-05-06 12:44PM EDT | 35.00 | 3.25 | 3.25 | 3.50 | -0.20 | -5.80% | 1 | 2,449 | 29.54% |
| HAL250620P00037000 | 2024-05-03 3:48PM EDT | 37.00 | 4.56 | 4.10 | 4.35 | 0.00 | - | 1 | 1,599 | 28.26% |
| HAL250620P00040000 | 2024-05-06 2:16PM EDT | 40.00 | 6.02 | 5.70 | 6.20 | 0.00 | - | 2 | 1,948 | 28.43% |
| HAL250620P00042000 | 2024-04-23 9:33AM EDT | 42.00 | 6.55 | 6.85 | 7.75 | 0.00 | - | 1 | 688 | 29.60% |
| HAL250620P00045000 | 2024-04-10 3:19PM EDT | 45.00 | 7.15 | 8.80 | 11.35 | 0.00 | - | 9 | 35 | 38.90% |
| HAL250620P00047000 | 2024-04-10 1:46PM EDT | 47.00 | 8.50 | 10.45 | 10.80 | 0.00 | - | 2 | 7 | 23.00% |
| HAL250620P00050000 | 2024-04-10 3:11PM EDT | 50.00 | 10.50 | 13.00 | 13.25 | 0.00 | - | 12 | 76 | 20.12% |
| HAL250620P00055000 | 2023-12-07 12:16PM EDT | 55.00 | 20.45 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 40.48% |
© 2024 Yahoo. All rights reserved.