Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240802C00028000 | 2024-06-24 2:11PM EDT | 28.00 | 6.80 | 3.10 | 7.05 | 0.00 | - | - | 1 | 159.77% |
| HAL240802C00030000 | 2024-07-19 10:04AM EDT | 30.00 | 4.94 | 3.00 | 5.85 | 0.00 | - | 1 | 3 | 51.56% |
| HAL240802C00030500 | 2024-07-25 1:51PM EDT | 30.50 | 3.85 | 2.80 | 5.95 | 0.00 | - | 1 | 2 | 99.90% |
| HAL240802C00031000 | 2024-07-23 11:00AM EDT | 31.00 | 2.36 | 2.04 | 4.10 | 0.00 | - | - | 1 | 107.81% |
| HAL240802C00031500 | 2024-07-25 1:27PM EDT | 31.50 | 2.92 | 2.01 | 4.95 | 0.00 | - | 6 | 4 | 90.04% |
| HAL240802C00032000 | 2024-07-26 10:44AM EDT | 32.00 | 2.14 | 2.26 | 2.58 | +0.05 | +2.39% | 1 | 25 | 50.39% |
| HAL240802C00032500 | 2024-07-26 10:10AM EDT | 32.50 | 1.88 | 1.80 | 2.33 | +0.08 | +4.44% | 10 | 43 | 61.52% |
| HAL240802C00033000 | 2024-07-26 1:21PM EDT | 33.00 | 1.57 | 1.50 | 1.69 | +0.20 | +14.60% | 26 | 326 | 43.16% |
| HAL240802C00033500 | 2024-07-26 3:31PM EDT | 33.50 | 1.13 | 1.09 | 1.19 | +0.09 | +8.65% | 171 | 186 | 34.18% |
| HAL240802C00034000 | 2024-07-26 3:51PM EDT | 34.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 281 | 651 | 33.30% |
| HAL240802C00034500 | 2024-07-26 3:59PM EDT | 34.50 | 0.47 | 0.47 | 0.50 | -0.02 | -4.08% | 481 | 1,023 | 28.81% |
| HAL240802C00035000 | 2024-07-26 3:50PM EDT | 35.00 | 0.25 | 0.26 | 0.29 | -0.04 | -13.79% | 740 | 1,252 | 28.03% |
| HAL240802C00035500 | 2024-07-26 3:56PM EDT | 35.50 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 162 | 134 | 27.34% |
| HAL240802C00036000 | 2024-07-26 3:48PM EDT | 36.00 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 120 | 243 | 29.88% |
| HAL240802C00036500 | 2024-07-26 3:39PM EDT | 36.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 7 | 56 | 31.25% |
| HAL240802C00037000 | 2024-07-26 9:51AM EDT | 37.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 646 | 33.20% |
| HAL240802C00037500 | 2024-07-24 3:08PM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 112 | 35.94% |
| HAL240802C00038000 | 2024-07-23 11:22AM EDT | 38.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 89 | 58.59% |
| HAL240802C00038500 | 2024-07-16 10:36AM EDT | 38.50 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 84.38% |
| HAL240802C00039000 | 2024-07-19 11:46AM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 60 | 45.31% |
| HAL240802C00040000 | 2024-07-26 1:09PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 368 | 53.13% |
| HAL240802C00041000 | 2024-07-26 3:39PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 129 | 50.00% |
| HAL240802C00042000 | 2024-07-22 3:07PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 92 | 60.94% |
| HAL240802C00043000 | 2024-07-19 11:08AM EDT | 43.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 50 | 87 | 100.78% |
| HAL240802C00045000 | 2024-07-18 3:52PM EDT | 45.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240802P00027000 | 2024-07-26 11:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | - | 68.75% |
| HAL240802P00029000 | 2024-07-24 10:37AM EDT | 29.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 210 | 130 | 115.63% |
| HAL240802P00029500 | 2024-07-24 9:45AM EDT | 29.50 | 0.02 | 0.00 | 0.94 | 0.00 | - | 10 | 120 | 116.80% |
| HAL240802P00030000 | 2024-07-24 11:22AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 42 | 51.56% |
| HAL240802P00030500 | 2024-07-26 10:55AM EDT | 30.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 40 | 81 | 50.78% |
| HAL240802P00031000 | 2024-07-26 10:55AM EDT | 31.00 | 0.03 | 0.01 | 0.44 | -0.03 | -50.00% | 40 | 7 | 69.73% |
| HAL240802P00031500 | 2024-07-26 12:55PM EDT | 31.50 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 5 | 92 | 41.41% |
| HAL240802P00032000 | 2024-07-26 3:50PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 8,016 | 232 | 33.59% |
| HAL240802P00032500 | 2024-07-26 12:55PM EDT | 32.50 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 10 | 185 | 32.03% |
| HAL240802P00033000 | 2024-07-26 3:53PM EDT | 33.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 71 | 353 | 29.49% |
| HAL240802P00033500 | 2024-07-26 3:53PM EDT | 33.50 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 88 | 411 | 27.15% |
| HAL240802P00034000 | 2024-07-26 2:11PM EDT | 34.00 | 0.32 | 0.31 | 0.52 | -0.12 | -27.27% | 230 | 180 | 37.11% |
| HAL240802P00034500 | 2024-07-26 3:32PM EDT | 34.50 | 0.57 | 0.53 | 0.57 | -0.10 | -14.93% | 161 | 177 | 27.25% |
| HAL240802P00035000 | 2024-07-25 2:32PM EDT | 35.00 | 0.89 | 0.81 | 0.86 | -0.03 | -3.26% | 6 | 154 | 26.27% |
| HAL240802P00035500 | 2024-07-26 10:24AM EDT | 35.50 | 1.48 | 1.06 | 1.24 | -0.31 | -17.32% | 40 | 43 | 26.56% |
| HAL240802P00036000 | 2024-07-23 3:44PM EDT | 36.00 | 2.52 | 1.42 | 1.69 | 0.00 | - | 1 | 66 | 28.91% |
| HAL240802P00036500 | 2024-07-22 12:31PM EDT | 36.50 | 2.91 | 2.03 | 4.05 | 0.00 | - | 129 | 34 | 91.89% |
| HAL240802P00037000 | 2024-07-22 3:38PM EDT | 37.00 | 3.40 | 2.51 | 2.82 | 0.00 | - | 2 | 0 | 52.93% |
| HAL240802P00037500 | 2024-07-25 12:15PM EDT | 37.50 | 3.50 | 2.64 | 5.00 | 0.00 | - | 5 | 1 | 94.63% |
| HAL240802P00038000 | 2024-07-24 10:08AM EDT | 38.00 | 5.00 | 2.47 | 5.05 | 0.00 | - | 8 | 0 | 58.98% |
| HAL240802P00038500 | 2024-07-24 9:54AM EDT | 38.50 | 4.45 | 2.48 | 6.20 | -0.85 | -16.04% | 1 | 0 | 72.46% |
| HAL240802P00040000 | 2024-06-26 10:33AM EDT | 40.00 | 5.85 | 4.50 | 7.40 | 0.00 | - | 5 | 0 | 99.22% |
© 2024 Yahoo. All rights reserved.