UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.59 +3.48 (+4.70%) GOLD FUTURES
1,885.10 +5.60 (+0.30%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,244.14 +165.66 (+0.87%)
Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230210C00025000 | 2023-02-06 11:27AM EST | 25.00 | 13.13 | 13.95 | 14.15 | 0.00 | - | 1 | 0 | 182.81% |
| HAL230210C00030000 | 2023-02-03 10:07AM EST | 30.00 | 9.07 | 8.95 | 9.15 | 0.00 | - | 5 | 13 | 114.06% |
| HAL230210C00031000 | 2023-02-03 11:26AM EST | 31.00 | 7.75 | 7.95 | 8.15 | 0.00 | - | 10 | 10 | 101.56% |
| HAL230210C00032000 | 2023-02-06 12:25PM EST | 32.00 | 6.10 | 6.90 | 7.15 | 0.00 | - | 1 | 2 | 122.66% |
| HAL230210C00033000 | 2023-01-25 2:13PM EST | 33.00 | 7.25 | 5.95 | 6.15 | 0.00 | - | - | 2 | 77.34% |
| HAL230210C00033500 | 2023-02-07 11:30AM EST | 33.50 | 4.92 | 5.45 | 5.65 | -1.75 | -26.24% | 1 | 1 | 71.09% |
| HAL230210C00034000 | 2023-02-06 9:42AM EST | 34.00 | 4.40 | 4.95 | 5.15 | 0.00 | - | 3 | 5 | 65.63% |
| HAL230210C00034500 | 2023-02-03 2:00PM EST | 34.50 | 3.80 | 4.50 | 4.65 | 0.00 | - | 2 | 2 | 68.36% |
| HAL230210C00035000 | 2023-02-06 3:23PM EST | 35.00 | 3.35 | 4.00 | 4.15 | 0.00 | - | 62 | 62 | 61.72% |
| HAL230210C00035500 | 2023-01-27 10:10AM EST | 35.50 | 5.66 | 3.50 | 3.65 | 0.00 | - | 1 | 2 | 55.08% |
| HAL230210C00036000 | 2023-02-06 3:41PM EST | 36.00 | 2.56 | 3.00 | 3.15 | 0.00 | - | 4 | 9 | 61.33% |
| HAL230210C00036500 | 2023-02-06 10:36AM EST | 36.50 | 1.55 | 2.54 | 2.75 | 0.00 | - | 7 | 8 | 52.93% |
| HAL230210C00037000 | 2023-02-07 11:23AM EST | 37.00 | 2.12 | 2.08 | 2.25 | +0.64 | +43.24% | 6 | 46 | 56.06% |
| HAL230210C00037500 | 2023-02-06 3:08PM EST | 37.50 | 1.23 | 1.64 | 1.76 | 0.00 | - | 53 | 46 | 47.75% |
| HAL230210C00038000 | 2023-02-07 3:54PM EST | 38.00 | 1.40 | 1.25 | 1.33 | +0.44 | +45.83% | 148 | 279 | 43.36% |
| HAL230210C00038500 | 2023-02-07 3:58PM EST | 38.50 | 0.94 | 0.91 | 0.96 | +0.24 | +34.29% | 2,099 | 3,488 | 40.82% |
| HAL230210C00039000 | 2023-02-07 3:58PM EST | 39.00 | 0.64 | 0.62 | 0.66 | +0.15 | +30.61% | 486 | 337 | 39.55% |
| HAL230210C00039500 | 2023-02-07 3:55PM EST | 39.50 | 0.46 | 0.40 | 0.42 | +0.12 | +35.29% | 471 | 354 | 38.28% |
| HAL230210C00040000 | 2023-02-07 3:58PM EST | 40.00 | 0.27 | 0.24 | 0.26 | +0.04 | +17.39% | 833 | 690 | 38.18% |
| HAL230210C00040500 | 2023-02-07 3:53PM EST | 40.50 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 487 | 707 | 38.87% |
| HAL230210C00041000 | 2023-02-07 3:57PM EST | 41.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 348 | 1,154 | 39.06% |
| HAL230210C00041500 | 2023-02-07 2:23PM EST | 41.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 42 | 280 | 41.02% |
| HAL230210C00042000 | 2023-02-07 3:58PM EST | 42.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 56 | 211 | 42.97% |
| HAL230210C00042500 | 2023-02-07 11:20AM EST | 42.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 551 | 46.09% |
| HAL230210C00043000 | 2023-02-07 1:53PM EST | 43.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 986 | 50.78% |
| HAL230210C00043500 | 2023-02-07 10:09AM EST | 43.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 29 | 50.00% |
| HAL230210C00044000 | 2023-02-07 2:23PM EST | 44.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 110 | 57.03% |
| HAL230210C00044500 | 2023-02-03 2:51PM EST | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 67 | 79 | 58.59% |
| HAL230210C00045000 | 2023-02-03 1:24PM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 233 | 59.38% |
| HAL230210C00045500 | 2023-01-30 9:58AM EST | 45.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 40 | 43 | 67.19% |
| HAL230210C00046000 | 2023-02-02 1:54PM EST | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 114 | 71.09% |
| HAL230210C00046500 | 2023-02-01 9:43AM EST | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 75.00% |
| HAL230210C00047000 | 2023-01-31 12:40PM EST | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 78.91% |
| HAL230210C00048000 | 2023-01-30 12:28PM EST | 48.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 35 | 89.84% |
| HAL230210C00049000 | 2023-01-18 9:30AM EST | 49.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 103.13% |
| HAL230210C00050000 | 2023-01-26 3:07PM EST | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 104.69% |
| HAL230210C00051000 | 2023-02-06 9:30AM EST | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 107.81% |
| HAL230210C00055000 | 2023-01-24 1:33PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 46 | 134.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230210P00029000 | 2023-01-24 9:33AM EST | 29.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 15 | 121.88% |
| HAL230210P00030000 | 2023-01-25 9:45AM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 3,918 | 109.38% |
| HAL230210P00032000 | 2023-01-27 10:47AM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 215 | 75.00% |
| HAL230210P00033000 | 2023-02-03 2:18PM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 73.44% |
| HAL230210P00033500 | 2023-02-06 11:28AM EST | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 28 | 68.75% |
| HAL230210P00034000 | 2023-02-06 1:26PM EST | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 68 | 72 | 62.50% |
| HAL230210P00034500 | 2023-02-06 11:51AM EST | 34.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 56.25% |
| HAL230210P00035000 | 2023-02-07 1:41PM EST | 35.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 97 | 87 | 50.78% |
| HAL230210P00035500 | 2023-02-07 3:51PM EST | 35.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 106 | 1,086 | 50.78% |
| HAL230210P00036000 | 2023-02-07 2:00PM EST | 36.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 12 | 260 | 47.27% |
| HAL230210P00036500 | 2023-02-07 3:50PM EST | 36.50 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 53 | 290 | 42.97% |
| HAL230210P00037000 | 2023-02-07 3:49PM EST | 37.00 | 0.07 | 0.07 | 0.09 | -0.26 | -78.79% | 23 | 612 | 41.80% |
| HAL230210P00037500 | 2023-02-07 3:56PM EST | 37.50 | 0.13 | 0.13 | 0.14 | -0.28 | -68.29% | 41 | 302 | 39.45% |
| HAL230210P00038000 | 2023-02-07 3:59PM EST | 38.00 | 0.25 | 0.22 | 0.26 | -0.35 | -58.33% | 141 | 776 | 40.43% |
| HAL230210P00038500 | 2023-02-07 3:48PM EST | 38.50 | 0.37 | 0.36 | 0.40 | -0.46 | -55.42% | 70 | 401 | 38.87% |
| HAL230210P00039000 | 2023-02-07 3:38PM EST | 39.00 | 0.60 | 0.57 | 0.61 | -0.51 | -45.95% | 92 | 195 | 38.38% |
| HAL230210P00039500 | 2023-02-07 3:16PM EST | 39.50 | 0.89 | 0.83 | 0.89 | -0.63 | -41.45% | 32 | 501 | 38.28% |
| HAL230210P00040000 | 2023-02-07 2:57PM EST | 40.00 | 1.30 | 1.15 | 1.26 | -0.68 | -34.34% | 8 | 372 | 40.33% |
| HAL230210P00040500 | 2023-02-07 2:37PM EST | 40.50 | 1.71 | 1.53 | 1.68 | -0.69 | -28.75% | 13 | 269 | 43.16% |
| HAL230210P00041000 | 2023-02-07 11:59AM EST | 41.00 | 2.46 | 1.96 | 2.08 | -0.48 | -16.33% | 5 | 151 | 41.41% |
| HAL230210P00041500 | 2023-02-06 12:57PM EST | 41.50 | 3.35 | 2.38 | 2.59 | 0.00 | - | 250 | 344 | 49.41% |
| HAL230210P00042000 | 2023-02-06 12:58PM EST | 42.00 | 3.94 | 2.91 | 3.05 | 0.00 | - | 1,005 | 1,310 | 50.39% |
| HAL230210P00042500 | 2023-02-06 11:12AM EST | 42.50 | 3.90 | 3.40 | 3.55 | -0.68 | -14.85% | 2 | 25 | 56.25% |
| HAL230210P00043000 | 2023-02-07 12:41PM EST | 43.00 | 4.40 | 3.90 | 4.05 | -0.15 | -3.30% | 6 | 1,507 | 62.11% |
| HAL230210P00043500 | 2023-02-02 9:30AM EST | 43.50 | 2.99 | 4.40 | 4.55 | 0.00 | - | 1 | 12 | 67.58% |
| HAL230210P00044000 | 2023-02-07 2:07PM EST | 44.00 | 5.35 | 4.90 | 5.00 | +0.47 | +9.63% | 2 | 1 | 60.94% |
| HAL230210P00044500 | 2023-01-30 11:11AM EST | 44.50 | 3.70 | 5.40 | 5.55 | 0.00 | - | 3 | 3 | 50.00% |
| HAL230210P00045000 | 2023-01-31 9:53AM EST | 45.00 | 4.55 | 5.90 | 6.05 | 0.00 | - | 1 | 0 | 54.69% |
| HAL230210P00055000 | 2023-02-03 3:07PM EST | 55.00 | 16.45 | 15.80 | 16.00 | 0.00 | - | 5 | 5 | 145.31% |
© 2023 Yahoo. All rights reserved.
