UK markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.03+0.72 (+1.88%)
At close: 04:00PM EST
39.03 0.00 (0.00%)
After hours: 05:27PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230210C000250002023-02-06 11:27AM EST25.0013.1313.9514.150.00-10182.81%
HAL230210C000300002023-02-03 10:07AM EST30.009.078.959.150.00-513114.06%
HAL230210C000310002023-02-03 11:26AM EST31.007.757.958.150.00-1010101.56%
HAL230210C000320002023-02-06 12:25PM EST32.006.106.907.150.00-12122.66%
HAL230210C000330002023-01-25 2:13PM EST33.007.255.956.150.00--277.34%
HAL230210C000335002023-02-07 11:30AM EST33.504.925.455.65-1.75-26.24%1171.09%
HAL230210C000340002023-02-06 9:42AM EST34.004.404.955.150.00-3565.63%
HAL230210C000345002023-02-03 2:00PM EST34.503.804.504.650.00-2268.36%
HAL230210C000350002023-02-06 3:23PM EST35.003.354.004.150.00-626261.72%
HAL230210C000355002023-01-27 10:10AM EST35.505.663.503.650.00-1255.08%
HAL230210C000360002023-02-06 3:41PM EST36.002.563.003.150.00-4961.33%
HAL230210C000365002023-02-06 10:36AM EST36.501.552.542.750.00-7852.93%
HAL230210C000370002023-02-07 11:23AM EST37.002.122.082.25+0.64+43.24%64656.06%
HAL230210C000375002023-02-06 3:08PM EST37.501.231.641.760.00-534647.75%
HAL230210C000380002023-02-07 3:54PM EST38.001.401.251.33+0.44+45.83%14827943.36%
HAL230210C000385002023-02-07 3:58PM EST38.500.940.910.96+0.24+34.29%2,0993,48840.82%
HAL230210C000390002023-02-07 3:58PM EST39.000.640.620.66+0.15+30.61%48633739.55%
HAL230210C000395002023-02-07 3:55PM EST39.500.460.400.42+0.12+35.29%47135438.28%
HAL230210C000400002023-02-07 3:58PM EST40.000.270.240.26+0.04+17.39%83369038.18%
HAL230210C000405002023-02-07 3:53PM EST40.500.160.140.16+0.02+14.29%48770738.87%
HAL230210C000410002023-02-07 3:57PM EST41.000.100.080.090.00-3481,15439.06%
HAL230210C000415002023-02-07 2:23PM EST41.500.050.050.060.00-4228041.02%
HAL230210C000420002023-02-07 3:58PM EST42.000.040.030.040.00-5621142.97%
HAL230210C000425002023-02-07 11:20AM EST42.500.030.020.03+0.01+50.00%455146.09%
HAL230210C000430002023-02-07 1:53PM EST43.000.020.010.03-0.01-33.33%698650.78%
HAL230210C000435002023-02-07 10:09AM EST43.500.030.000.03+0.02+200.00%42950.00%
HAL230210C000440002023-02-07 2:23PM EST44.000.020.010.03+0.01+100.00%111057.03%
HAL230210C000445002023-02-03 2:51PM EST44.500.030.000.030.00-677958.59%
HAL230210C000450002023-02-03 1:24PM EST45.000.020.000.020.00-623359.38%
HAL230210C000455002023-01-30 9:58AM EST45.500.070.000.030.00-404367.19%
HAL230210C000460002023-02-02 1:54PM EST46.000.030.000.030.00-1011471.09%
HAL230210C000465002023-02-01 9:43AM EST46.500.020.000.030.00-1875.00%
HAL230210C000470002023-01-31 12:40PM EST47.000.030.000.030.00-4978.91%
HAL230210C000480002023-01-30 12:28PM EST48.000.020.000.040.00-303589.84%
HAL230210C000490002023-01-18 9:30AM EST49.000.270.000.060.00-23103.13%
HAL230210C000500002023-01-26 3:07PM EST50.000.030.000.040.00-14104.69%
HAL230210C000510002023-02-06 9:30AM EST51.000.020.000.030.00-19107.81%
HAL230210C000550002023-01-24 1:33PM EST55.000.020.000.030.00--46134.38%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL230210P000290002023-01-24 9:33AM EST29.000.150.000.030.00--15121.88%
HAL230210P000300002023-01-25 9:45AM EST30.000.010.000.030.00-413,918109.38%
HAL230210P000320002023-01-27 10:47AM EST32.000.020.000.010.00-20021575.00%
HAL230210P000330002023-02-03 2:18PM EST33.000.030.000.030.00-6773.44%
HAL230210P000335002023-02-06 11:28AM EST33.500.020.000.030.00-282868.75%
HAL230210P000340002023-02-06 1:26PM EST34.000.020.000.030.00-687262.50%
HAL230210P000345002023-02-06 11:51AM EST34.500.040.000.030.00-101356.25%
HAL230210P000350002023-02-07 1:41PM EST35.000.020.000.03-0.03-60.00%978750.78%
HAL230210P000355002023-02-07 3:51PM EST35.500.020.010.03-0.07-77.78%1061,08650.78%
HAL230210P000360002023-02-07 2:00PM EST36.000.040.020.04-0.07-63.64%1226047.27%
HAL230210P000365002023-02-07 3:50PM EST36.500.040.040.05-0.14-77.78%5329042.97%
HAL230210P000370002023-02-07 3:49PM EST37.000.070.070.09-0.26-78.79%2361241.80%
HAL230210P000375002023-02-07 3:56PM EST37.500.130.130.14-0.28-68.29%4130239.45%
HAL230210P000380002023-02-07 3:59PM EST38.000.250.220.26-0.35-58.33%14177640.43%
HAL230210P000385002023-02-07 3:48PM EST38.500.370.360.40-0.46-55.42%7040138.87%
HAL230210P000390002023-02-07 3:38PM EST39.000.600.570.61-0.51-45.95%9219538.38%
HAL230210P000395002023-02-07 3:16PM EST39.500.890.830.89-0.63-41.45%3250138.28%
HAL230210P000400002023-02-07 2:57PM EST40.001.301.151.26-0.68-34.34%837240.33%
HAL230210P000405002023-02-07 2:37PM EST40.501.711.531.68-0.69-28.75%1326943.16%
HAL230210P000410002023-02-07 11:59AM EST41.002.461.962.08-0.48-16.33%515141.41%
HAL230210P000415002023-02-06 12:57PM EST41.503.352.382.590.00-25034449.41%
HAL230210P000420002023-02-06 12:58PM EST42.003.942.913.050.00-1,0051,31050.39%
HAL230210P000425002023-02-06 11:12AM EST42.503.903.403.55-0.68-14.85%22556.25%
HAL230210P000430002023-02-07 12:41PM EST43.004.403.904.05-0.15-3.30%61,50762.11%
HAL230210P000435002023-02-02 9:30AM EST43.502.994.404.550.00-11267.58%
HAL230210P000440002023-02-07 2:07PM EST44.005.354.905.00+0.47+9.63%2160.94%
HAL230210P000445002023-01-30 11:11AM EST44.503.705.405.550.00-3350.00%
HAL230210P000450002023-01-31 9:53AM EST45.004.555.906.050.00-1054.69%
HAL230210P000550002023-02-03 3:07PM EST55.0016.4515.8016.000.00-55145.31%