UK markets close in 54 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.30+0.34 (+0.90%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240524C000250002024-05-14 12:01PM EDT25.0012.6511.3514.300.00--2396.48%
HAL240524C000265002024-05-17 11:30AM EDT26.5011.159.6013.500.00-44435.94%
HAL240524C000280002024-05-17 11:30AM EDT28.009.659.1010.950.00-29273.83%
HAL240524C000285002024-05-14 12:14PM EDT28.509.109.0510.650.00--11145.31%
HAL240524C000310002024-05-13 10:49AM EDT31.006.257.057.250.00-16140.00%
HAL240524C000320002024-05-03 2:58PM EDT32.004.765.706.250.00-15150.00%
HAL240524C000330002024-05-14 10:14AM EDT33.004.655.156.450.00--5148.83%
HAL240524C000335002024-05-14 12:15PM EDT33.504.103.704.750.00--90.00%
HAL240524C000340002024-05-02 10:33AM EDT34.003.144.154.550.00--067.97%
HAL240524C000345002024-05-15 10:11AM EDT34.502.142.175.250.00-38196.00%
HAL240524C000350002024-05-16 11:36AM EDT35.002.411.803.250.00-140.00%
HAL240524C000360002024-05-20 2:45PM EDT36.001.811.162.270.00-15180.00%
HAL240524C000365002024-05-16 9:57AM EDT36.500.991.581.900.00-21840.23%
HAL240524C000370002024-05-21 9:48AM EDT37.001.051.032.18+0.11+11.70%528650.29%
HAL240524C000375002024-05-21 9:58AM EDT37.500.720.800.85+0.03+4.35%461018.36%
HAL240524C000380002024-05-21 10:17AM EDT38.000.500.490.52+0.07+16.28%9167221.97%
HAL240524C000385002024-05-21 10:16AM EDT38.500.290.250.29+0.05+20.83%6652023.83%
HAL240524C000390002024-05-21 10:14AM EDT39.000.130.120.14+0.04+44.44%625324.41%
HAL240524C000395002024-05-20 3:50PM EDT39.500.060.050.080.00-39941727.34%
HAL240524C000400002024-05-20 3:18PM EDT40.000.020.020.040.00-9925228.91%
HAL240524C000405002024-05-09 3:09PM EDT40.500.070.010.060.00-6638.48%
HAL240524C000410002024-05-20 3:49PM EDT41.000.030.010.030.00-48038.28%
HAL240524C000415002024-05-20 3:44PM EDT41.500.010.010.670.00-120083.59%
HAL240524C000420002024-05-20 10:00AM EDT42.000.020.010.750.00-20044894.92%
HAL240524C000425002024-05-14 10:47AM EDT42.500.020.010.030.00-1063050.78%
HAL240524C000430002024-05-10 12:29PM EDT43.000.040.010.750.00-100357109.57%
HAL240524C000435002024-05-20 3:44PM EDT43.500.010.011.250.00-75175139.65%
HAL240524C000440002024-05-20 3:56PM EDT44.000.010.000.750.00-402449122.66%
HAL240524C000450002024-05-20 10:33AM EDT45.000.010.000.260.00-1,0031,005102.54%
HAL240524C000460002024-04-26 3:15PM EDT46.000.030.001.270.00-20018174.61%
HAL240524C000470002024-05-17 3:30PM EDT47.000.010.000.010.00-56056075.00%
HAL240524C000475002024-05-17 11:56AM EDT47.500.010.002.130.00-1010232.23%
HAL240524C000480002024-05-17 11:56AM EDT48.000.010.000.750.00-162170.70%
HAL240524C000490002024-04-08 2:52PM EDT49.000.120.000.750.00--2181.25%
HAL240524C000500002024-05-14 2:59PM EDT50.000.010.001.250.00--14221.09%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240524P000295002024-05-16 11:25AM EDT29.500.010.000.750.00--60202.73%
HAL240524P000300002024-05-16 9:45AM EDT30.000.010.001.250.00-1530225.98%
HAL240524P000310002024-05-17 11:58AM EDT31.000.010.000.030.00-127590.63%
HAL240524P000315002024-05-20 9:43AM EDT31.500.010.001.000.00-199179.30%
HAL240524P000320002024-05-15 12:30PM EDT32.000.030.000.010.00-113868.75%
HAL240524P000325002024-05-21 10:12AM EDT32.500.010.000.750.00-638144.34%
HAL240524P000330002024-05-20 3:55PM EDT33.000.010.010.030.00-20022870.31%
HAL240524P000335002024-05-20 3:55PM EDT33.500.010.010.030.00-20041964.06%
HAL240524P000340002024-05-17 3:54PM EDT34.000.040.010.180.00-10030278.13%
HAL240524P000345002024-05-20 9:54AM EDT34.500.020.010.750.00-2080106.64%
HAL240524P000350002024-05-17 3:57PM EDT35.000.030.010.350.00-12115475.00%
HAL240524P000355002024-05-20 10:42AM EDT35.500.030.010.750.00-328586.91%
HAL240524P000360002024-05-20 10:03AM EDT36.000.040.020.050.00-147940.23%
HAL240524P000365002024-05-20 3:55PM EDT36.500.040.030.050.00-1135033.20%
HAL240524P000370002024-05-21 9:49AM EDT37.000.090.060.08-0.01-10.00%823729.88%
HAL240524P000375002024-05-21 10:20AM EDT37.500.150.150.16-0.06-28.57%25120428.52%
HAL240524P000380002024-05-21 9:55AM EDT38.000.380.300.320.00-336528.52%
HAL240524P000385002024-05-21 9:36AM EDT38.500.780.570.60-0.11-12.36%1530.76%
HAL240524P000390002024-05-15 11:33AM EDT39.001.300.920.96-0.60-31.58%15633.40%
HAL240524P000400002024-05-15 9:55AM EDT40.003.451.841.970.00-36353.13%
HAL240524P000410002024-04-18 12:25PM EDT41.002.572.193.250.00-8892.97%
HAL240524P000425002024-05-14 12:01PM EDT42.504.904.304.500.00--083.20%
HAL240524P000465002024-05-14 10:02AM EDT46.508.906.659.500.00--3237.50%
HAL240524P000470002024-05-15 9:55AM EDT47.0010.458.758.950.00--0126.95%
HAL240524P000495002024-05-15 9:55AM EDT49.5012.9510.0011.500.00--0176.17%