UK markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.58-2.34 (-8.69%)
At close: 04:00PM EDT
24.69 +0.11 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220930C000200002022-09-23 2:54PM EDT20.004.504.504.70-5.09-53.08%1181.25%
HAL220930C000210002022-09-23 1:47PM EDT21.003.303.553.75+3.30-4082.03%
HAL220930C000220002022-09-23 1:45PM EDT22.002.352.072.94-5.28-69.20%31104.88%
HAL220930C000230002022-09-23 10:24AM EDT23.002.001.712.09+2.00-10073.83%
HAL220930C000235002022-09-23 10:28AM EDT23.501.701.451.58-5.33-75.82%725070.90%
HAL220930C000240002022-09-23 3:23PM EDT24.001.151.141.22-1.95-62.90%151069.14%
HAL220930C000245002022-09-23 3:37PM EDT24.500.800.850.89-4.95-86.09%79166.02%
HAL220930C000250002022-09-23 3:56PM EDT25.000.660.600.71+0.66-216366.99%
HAL220930C000255002022-09-23 3:49PM EDT25.500.470.390.53-2.68-85.08%42665.63%
HAL220930C000260002022-09-23 2:20PM EDT26.000.240.270.36-1.37-85.09%271565.04%
HAL220930C000265002022-09-23 2:54PM EDT26.500.180.190.27-1.07-85.60%4528266.99%
HAL220930C000270002022-09-23 3:57PM EDT27.000.160.120.16-0.77-82.80%5818065.04%
HAL220930C000275002022-09-23 3:56PM EDT27.500.090.090.11-0.49-84.48%20812066.80%
HAL220930C000280002022-09-23 12:27PM EDT28.000.060.050.08-0.37-86.05%5636867.19%
HAL220930C000285002022-09-23 1:45PM EDT28.500.050.040.07-0.23-82.14%2313071.88%
HAL220930C000290002022-09-23 3:28PM EDT29.000.050.030.05-0.14-73.68%10333973.44%
HAL220930C000295002022-09-23 3:37PM EDT29.500.030.020.04-0.09-75.00%7313875.78%
HAL220930C000300002022-09-23 2:48PM EDT30.000.020.020.03-0.07-77.78%6126778.91%
HAL220930C000305002022-09-23 9:30AM EDT30.500.040.000.03-0.01-20.00%2610778.13%
HAL220930C000310002022-09-23 3:48PM EDT31.000.010.000.01-0.02-66.67%2149671.88%
HAL220930C000315002022-09-23 10:07AM EDT31.500.020.000.03-0.02-50.00%26187.50%
HAL220930C000320002022-09-23 12:12PM EDT32.000.010.000.03-0.02-66.67%42,33292.19%
HAL220930C000325002022-09-21 10:07AM EDT32.500.030.000.030.00-33196.88%
HAL220930C000330002022-09-23 10:58AM EDT33.000.030.000.03+0.01+50.00%3188101.56%
HAL220930C000335002022-09-23 10:20AM EDT33.500.010.000.03-0.01-50.00%2022106.25%
HAL220930C000340002022-09-22 1:36PM EDT34.000.010.000.030.00-262,287109.38%
HAL220930C000350002022-09-23 11:18AM EDT35.000.010.000.03-0.01-50.00%1229118.75%
HAL220930C000360002022-09-23 9:33AM EDT36.000.020.000.030.00-1156126.56%
HAL220930C000370002022-09-22 2:00PM EDT37.000.020.000.030.00-764134.38%
HAL220930C000380002022-09-13 1:44PM EDT38.000.030.000.030.00-656140.63%
HAL220930C000390002022-09-15 11:15AM EDT39.000.020.000.030.00-121148.44%
HAL220930C000400002022-09-14 9:30AM EDT40.000.020.000.030.00-166156.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL220930P000190002022-09-23 3:55PM EDT19.000.020.030.04-0.23-92.00%162107.03%
HAL220930P000200002022-09-23 3:56PM EDT20.000.060.050.06+0.04+200.00%5996.88%
HAL220930P000210002022-09-22 10:02AM EDT21.000.030.040.170.00-22990.23%
HAL220930P000215002022-09-23 2:11PM EDT21.500.140.070.17+0.14-3082.81%
HAL220930P000220002022-09-23 2:06PM EDT22.000.200.140.21+0.17+566.67%1311380.86%
HAL220930P000225002022-09-23 3:37PM EDT22.500.240.180.27+0.24-20075.78%
HAL220930P000230002022-09-23 3:32PM EDT23.000.310.260.35+0.26+520.00%814872.27%
HAL220930P000235002022-09-23 3:54PM EDT23.500.420.390.47+0.42-53770.31%
HAL220930P000240002022-09-23 3:59PM EDT24.000.600.560.64+0.49+445.45%20322369.14%
HAL220930P000245002022-09-23 1:50PM EDT24.501.000.750.85+1.00-397266.89%
HAL220930P000250002022-09-23 12:58PM EDT25.001.200.961.12+1.02+566.67%10029864.06%
HAL220930P000255002022-09-23 2:51PM EDT25.501.511.281.42+1.20+387.10%517463.09%
HAL220930P000260002022-09-23 3:23PM EDT26.001.741.641.78+1.31+304.65%5633962.70%
HAL220930P000265002022-09-23 3:55PM EDT26.502.102.002.18+1.47+233.33%13515959.96%
HAL220930P000270002022-09-23 3:56PM EDT27.002.552.452.73+1.74+214.81%14232069.14%
HAL220930P000275002022-09-23 3:23PM EDT27.503.082.893.10+2.06+201.96%1615862.11%
HAL220930P000280002022-09-23 3:41PM EDT28.003.613.403.55+2.27+169.40%1911464.84%
HAL220930P000285002022-09-21 2:44PM EDT28.501.253.804.100.00-12664.06%
HAL220930P000290002022-09-23 3:23PM EDT29.004.544.404.55+2.55+128.14%1912478.13%
HAL220930P000295002022-09-23 9:59AM EDT29.504.804.755.05+2.12+79.10%1154101.95%
HAL220930P000300002022-09-23 10:06AM EDT30.005.325.155.55+2.29+75.58%10224108.59%
HAL220930P000305002022-09-21 2:33PM EDT30.502.945.856.050.00-21986.72%
HAL220930P000310002022-09-23 2:56PM EDT31.006.626.406.55+2.57+63.46%343,576102.34%
HAL220930P000315002022-09-20 1:29PM EDT31.504.156.707.050.00-252128.13%
HAL220930P000320002022-09-22 10:09AM EDT32.005.087.307.550.00-711181.25%
HAL220930P000330002022-09-01 9:57AM EDT33.004.608.258.550.00-3828145.70%
HAL220930P000340002022-09-09 3:17PM EDT34.004.459.259.600.00-11396.88%
HAL220930P000350002022-09-20 1:04PM EDT35.007.5710.3510.550.00-11129.69%
HAL220930P000360002022-09-08 11:00AM EDT36.007.3511.2511.550.00--0177.34%
HAL220930P000400002022-09-12 1:02PM EDT40.009.9515.2515.550.00--0214.06%