Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220930C00020000 | 2022-09-23 2:54PM EDT | 20.00 | 4.50 | 4.50 | 4.70 | -5.09 | -53.08% | 1 | 1 | 81.25% |
| HAL220930C00021000 | 2022-09-23 1:47PM EDT | 21.00 | 3.30 | 3.55 | 3.75 | +3.30 | - | 4 | 0 | 82.03% |
| HAL220930C00022000 | 2022-09-23 1:45PM EDT | 22.00 | 2.35 | 2.07 | 2.94 | -5.28 | -69.20% | 3 | 1 | 104.88% |
| HAL220930C00023000 | 2022-09-23 10:24AM EDT | 23.00 | 2.00 | 1.71 | 2.09 | +2.00 | - | 10 | 0 | 73.83% |
| HAL220930C00023500 | 2022-09-23 10:28AM EDT | 23.50 | 1.70 | 1.45 | 1.58 | -5.33 | -75.82% | 7 | 250 | 70.90% |
| HAL220930C00024000 | 2022-09-23 3:23PM EDT | 24.00 | 1.15 | 1.14 | 1.22 | -1.95 | -62.90% | 15 | 10 | 69.14% |
| HAL220930C00024500 | 2022-09-23 3:37PM EDT | 24.50 | 0.80 | 0.85 | 0.89 | -4.95 | -86.09% | 79 | 1 | 66.02% |
| HAL220930C00025000 | 2022-09-23 3:56PM EDT | 25.00 | 0.66 | 0.60 | 0.71 | +0.66 | - | 216 | 3 | 66.99% |
| HAL220930C00025500 | 2022-09-23 3:49PM EDT | 25.50 | 0.47 | 0.39 | 0.53 | -2.68 | -85.08% | 42 | 6 | 65.63% |
| HAL220930C00026000 | 2022-09-23 2:20PM EDT | 26.00 | 0.24 | 0.27 | 0.36 | -1.37 | -85.09% | 27 | 15 | 65.04% |
| HAL220930C00026500 | 2022-09-23 2:54PM EDT | 26.50 | 0.18 | 0.19 | 0.27 | -1.07 | -85.60% | 45 | 282 | 66.99% |
| HAL220930C00027000 | 2022-09-23 3:57PM EDT | 27.00 | 0.16 | 0.12 | 0.16 | -0.77 | -82.80% | 58 | 180 | 65.04% |
| HAL220930C00027500 | 2022-09-23 3:56PM EDT | 27.50 | 0.09 | 0.09 | 0.11 | -0.49 | -84.48% | 208 | 120 | 66.80% |
| HAL220930C00028000 | 2022-09-23 12:27PM EDT | 28.00 | 0.06 | 0.05 | 0.08 | -0.37 | -86.05% | 56 | 368 | 67.19% |
| HAL220930C00028500 | 2022-09-23 1:45PM EDT | 28.50 | 0.05 | 0.04 | 0.07 | -0.23 | -82.14% | 23 | 130 | 71.88% |
| HAL220930C00029000 | 2022-09-23 3:28PM EDT | 29.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 103 | 339 | 73.44% |
| HAL220930C00029500 | 2022-09-23 3:37PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 73 | 138 | 75.78% |
| HAL220930C00030000 | 2022-09-23 2:48PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 61 | 267 | 78.91% |
| HAL220930C00030500 | 2022-09-23 9:30AM EDT | 30.50 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 26 | 107 | 78.13% |
| HAL220930C00031000 | 2022-09-23 3:48PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 496 | 71.88% |
| HAL220930C00031500 | 2022-09-23 10:07AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 61 | 87.50% |
| HAL220930C00032000 | 2022-09-23 12:12PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 2,332 | 92.19% |
| HAL220930C00032500 | 2022-09-21 10:07AM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 96.88% |
| HAL220930C00033000 | 2022-09-23 10:58AM EDT | 33.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 188 | 101.56% |
| HAL220930C00033500 | 2022-09-23 10:20AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 22 | 106.25% |
| HAL220930C00034000 | 2022-09-22 1:36PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 2,287 | 109.38% |
| HAL220930C00035000 | 2022-09-23 11:18AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 229 | 118.75% |
| HAL220930C00036000 | 2022-09-23 9:33AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 126.56% |
| HAL220930C00037000 | 2022-09-22 2:00PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 64 | 134.38% |
| HAL220930C00038000 | 2022-09-13 1:44PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 56 | 140.63% |
| HAL220930C00039000 | 2022-09-15 11:15AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 148.44% |
| HAL220930C00040000 | 2022-09-14 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 156.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL220930P00019000 | 2022-09-23 3:55PM EDT | 19.00 | 0.02 | 0.03 | 0.04 | -0.23 | -92.00% | 16 | 2 | 107.03% |
| HAL220930P00020000 | 2022-09-23 3:56PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 5 | 9 | 96.88% |
| HAL220930P00021000 | 2022-09-22 10:02AM EDT | 21.00 | 0.03 | 0.04 | 0.17 | 0.00 | - | 2 | 29 | 90.23% |
| HAL220930P00021500 | 2022-09-23 2:11PM EDT | 21.50 | 0.14 | 0.07 | 0.17 | +0.14 | - | 3 | 0 | 82.81% |
| HAL220930P00022000 | 2022-09-23 2:06PM EDT | 22.00 | 0.20 | 0.14 | 0.21 | +0.17 | +566.67% | 131 | 13 | 80.86% |
| HAL220930P00022500 | 2022-09-23 3:37PM EDT | 22.50 | 0.24 | 0.18 | 0.27 | +0.24 | - | 20 | 0 | 75.78% |
| HAL220930P00023000 | 2022-09-23 3:32PM EDT | 23.00 | 0.31 | 0.26 | 0.35 | +0.26 | +520.00% | 81 | 48 | 72.27% |
| HAL220930P00023500 | 2022-09-23 3:54PM EDT | 23.50 | 0.42 | 0.39 | 0.47 | +0.42 | - | 53 | 7 | 70.31% |
| HAL220930P00024000 | 2022-09-23 3:59PM EDT | 24.00 | 0.60 | 0.56 | 0.64 | +0.49 | +445.45% | 203 | 223 | 69.14% |
| HAL220930P00024500 | 2022-09-23 1:50PM EDT | 24.50 | 1.00 | 0.75 | 0.85 | +1.00 | - | 39 | 72 | 66.89% |
| HAL220930P00025000 | 2022-09-23 12:58PM EDT | 25.00 | 1.20 | 0.96 | 1.12 | +1.02 | +566.67% | 100 | 298 | 64.06% |
| HAL220930P00025500 | 2022-09-23 2:51PM EDT | 25.50 | 1.51 | 1.28 | 1.42 | +1.20 | +387.10% | 5 | 174 | 63.09% |
| HAL220930P00026000 | 2022-09-23 3:23PM EDT | 26.00 | 1.74 | 1.64 | 1.78 | +1.31 | +304.65% | 56 | 339 | 62.70% |
| HAL220930P00026500 | 2022-09-23 3:55PM EDT | 26.50 | 2.10 | 2.00 | 2.18 | +1.47 | +233.33% | 135 | 159 | 59.96% |
| HAL220930P00027000 | 2022-09-23 3:56PM EDT | 27.00 | 2.55 | 2.45 | 2.73 | +1.74 | +214.81% | 142 | 320 | 69.14% |
| HAL220930P00027500 | 2022-09-23 3:23PM EDT | 27.50 | 3.08 | 2.89 | 3.10 | +2.06 | +201.96% | 161 | 58 | 62.11% |
| HAL220930P00028000 | 2022-09-23 3:41PM EDT | 28.00 | 3.61 | 3.40 | 3.55 | +2.27 | +169.40% | 19 | 114 | 64.84% |
| HAL220930P00028500 | 2022-09-21 2:44PM EDT | 28.50 | 1.25 | 3.80 | 4.10 | 0.00 | - | 1 | 26 | 64.06% |
| HAL220930P00029000 | 2022-09-23 3:23PM EDT | 29.00 | 4.54 | 4.40 | 4.55 | +2.55 | +128.14% | 19 | 124 | 78.13% |
| HAL220930P00029500 | 2022-09-23 9:59AM EDT | 29.50 | 4.80 | 4.75 | 5.05 | +2.12 | +79.10% | 1 | 154 | 101.95% |
| HAL220930P00030000 | 2022-09-23 10:06AM EDT | 30.00 | 5.32 | 5.15 | 5.55 | +2.29 | +75.58% | 10 | 224 | 108.59% |
| HAL220930P00030500 | 2022-09-21 2:33PM EDT | 30.50 | 2.94 | 5.85 | 6.05 | 0.00 | - | 2 | 19 | 86.72% |
| HAL220930P00031000 | 2022-09-23 2:56PM EDT | 31.00 | 6.62 | 6.40 | 6.55 | +2.57 | +63.46% | 34 | 3,576 | 102.34% |
| HAL220930P00031500 | 2022-09-20 1:29PM EDT | 31.50 | 4.15 | 6.70 | 7.05 | 0.00 | - | 2 | 52 | 128.13% |
| HAL220930P00032000 | 2022-09-22 10:09AM EDT | 32.00 | 5.08 | 7.30 | 7.55 | 0.00 | - | 7 | 111 | 81.25% |
| HAL220930P00033000 | 2022-09-01 9:57AM EDT | 33.00 | 4.60 | 8.25 | 8.55 | 0.00 | - | 38 | 28 | 145.70% |
| HAL220930P00034000 | 2022-09-09 3:17PM EDT | 34.00 | 4.45 | 9.25 | 9.60 | 0.00 | - | 1 | 13 | 96.88% |
| HAL220930P00035000 | 2022-09-20 1:04PM EDT | 35.00 | 7.57 | 10.35 | 10.55 | 0.00 | - | 1 | 1 | 129.69% |
| HAL220930P00036000 | 2022-09-08 11:00AM EDT | 36.00 | 7.35 | 11.25 | 11.55 | 0.00 | - | - | 0 | 177.34% |
| HAL220930P00040000 | 2022-09-12 1:02PM EDT | 40.00 | 9.95 | 15.25 | 15.55 | 0.00 | - | - | 0 | 214.06% |
© 2022 Yahoo. All rights reserved.
