UK markets open in 6 hours 15 minutes
NIKKEI 225
37,588.13 -40.35 (-0.11%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.90 +0.33 (+0.39%) GOLD FUTURES
2,341.20 -1.30 (-0.06%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,318.82 -418.06 (-0.81%)
Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00026000 | 2024-04-16 2:21PM EDT | 26.00 | 12.25 | 11.70 | 12.80 | 0.00 | - | - | 5 | 406.25% |
| HAL240426C00027000 | 2024-04-16 2:24PM EDT | 27.00 | 11.25 | 11.60 | 13.70 | 0.00 | - | - | 9 | 680.86% |
| HAL240426C00028000 | 2024-04-23 12:10PM EDT | 28.00 | 10.45 | 9.75 | 10.85 | 0.00 | - | 14 | 14 | 373.44% |
| HAL240426C00032000 | 2024-04-25 9:52AM EDT | 32.00 | 6.20 | 5.05 | 8.50 | -2.58 | -29.38% | 18 | 1 | 203.13% |
| HAL240426C00035000 | 2024-04-25 2:13PM EDT | 35.00 | 3.79 | 2.91 | 3.85 | -0.08 | -2.07% | 2 | 47 | 148.44% |
| HAL240426C00036000 | 2024-04-22 10:30AM EDT | 36.00 | 2.89 | 2.49 | 2.94 | 0.00 | - | 6 | 41 | 137.89% |
| HAL240426C00036500 | 2024-04-23 12:10PM EDT | 36.50 | 1.63 | 1.31 | 2.43 | -0.37 | -18.50% | 2 | 8 | 117.97% |
| HAL240426C00037000 | 2024-04-25 10:42AM EDT | 37.00 | 1.38 | 1.51 | 2.05 | -0.47 | -25.41% | 4 | 51 | 66.80% |
| HAL240426C00037500 | 2024-04-25 9:43AM EDT | 37.50 | 1.08 | 1.14 | 1.43 | -0.52 | -32.50% | 10 | 21 | 53.13% |
| HAL240426C00038000 | 2024-04-25 3:11PM EDT | 38.00 | 0.77 | 0.58 | 1.17 | -0.05 | -6.10% | 2,002 | 381 | 52.54% |
| HAL240426C00038500 | 2024-04-25 3:36PM EDT | 38.50 | 0.41 | 0.39 | 0.43 | +0.08 | +24.24% | 146 | 434 | 38.09% |
| HAL240426C00039000 | 2024-04-25 3:22PM EDT | 39.00 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 75 | 619 | 36.91% |
| HAL240426C00039500 | 2024-04-25 3:36PM EDT | 39.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 60 | 598 | 39.06% |
| HAL240426C00040000 | 2024-04-25 3:06PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 130 | 926 | 42.97% |
| HAL240426C00040500 | 2024-04-25 3:59PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 227 | 45.31% |
| HAL240426C00041000 | 2024-04-25 1:17PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 962 | 54.69% |
| HAL240426C00041500 | 2024-04-24 12:22PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,393 | 59.38% |
| HAL240426C00042000 | 2024-04-23 11:08AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 423 | 68.75% |
| HAL240426C00042500 | 2024-04-25 2:32PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 117 | 75.00% |
| HAL240426C00043000 | 2024-04-24 9:53AM EDT | 43.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 271 | 146.88% |
| HAL240426C00043500 | 2024-04-18 11:18AM EDT | 43.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 90 | 217.97% |
| HAL240426C00044000 | 2024-04-24 1:23PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 115.63% |
| HAL240426C00044500 | 2024-04-22 3:57PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 123.44% |
| HAL240426C00045000 | 2024-04-22 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 112.50% |
| HAL240426C00045500 | 2024-04-15 10:01AM EDT | 45.50 | 0.04 | 0.00 | 0.57 | 0.00 | - | - | 1,023 | 249.22% |
| HAL240426C00046000 | 2024-04-18 11:14AM EDT | 46.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 43 | 161 | 258.59% |
| HAL240426C00047000 | 2024-04-16 9:30AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 143.75% |
| HAL240426C00048000 | 2024-04-10 2:50PM EDT | 48.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 51 | 298.44% |
| HAL240426C00049000 | 2024-04-11 10:05AM EDT | 49.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 100 | 320.31% |
| HAL240426C00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 181.25% |
| HAL240426C00053000 | 2024-04-23 9:30AM EDT | 53.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 218.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00030000 | 2024-03-22 3:35PM EDT | 30.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 12 | 380.47% |
| HAL240426P00031000 | 2024-03-20 11:18AM EDT | 31.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 21 | 79 | 514.45% |
| HAL240426P00032000 | 2024-03-28 2:43PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 16 | 143.75% |
| HAL240426P00033000 | 2024-04-18 1:55PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 70 | 134.38% |
| HAL240426P00033500 | 2024-04-16 1:19PM EDT | 33.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 13 | 263.28% |
| HAL240426P00034000 | 2024-04-23 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,395 | 1,575 | 112.50% |
| HAL240426P00034500 | 2024-04-24 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 923 | 100.00% |
| HAL240426P00035000 | 2024-04-23 10:27AM EDT | 35.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 40 | 129 | 146.88% |
| HAL240426P00035500 | 2024-04-24 11:57AM EDT | 35.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 114 | 260 | 88.28% |
| HAL240426P00036000 | 2024-04-25 2:34PM EDT | 36.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 55 | 997 | 89.06% |
| HAL240426P00036500 | 2024-04-24 11:14AM EDT | 36.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 223 | 99.22% |
| HAL240426P00037000 | 2024-04-25 12:37PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 295 | 56.25% |
| HAL240426P00037500 | 2024-04-25 2:17PM EDT | 37.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 7 | 520 | 46.09% |
| HAL240426P00038000 | 2024-04-25 3:33PM EDT | 38.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 11 | 417 | 39.84% |
| HAL240426P00038500 | 2024-04-25 3:46PM EDT | 38.50 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 27 | 469 | 34.38% |
| HAL240426P00039000 | 2024-04-25 3:45PM EDT | 39.00 | 0.42 | 0.41 | 0.45 | -0.32 | -43.24% | 46 | 861 | 35.55% |
| HAL240426P00039500 | 2024-04-25 10:19AM EDT | 39.50 | 1.12 | 0.63 | 1.26 | +0.23 | +25.84% | 2 | 201 | 55.47% |
| HAL240426P00040000 | 2024-04-24 1:36PM EDT | 40.00 | 1.25 | 1.12 | 1.41 | -0.32 | -20.38% | 1 | 292 | 66.80% |
| HAL240426P00040500 | 2024-04-25 1:47PM EDT | 40.50 | 1.95 | 1.32 | 2.20 | +0.05 | +2.63% | 1 | 8 | 131.25% |
| HAL240426P00041000 | 2024-04-24 2:56PM EDT | 41.00 | 2.40 | 1.23 | 2.52 | 0.00 | - | 1 | 203 | 118.75% |
| HAL240426P00041500 | 2024-04-25 10:20AM EDT | 41.50 | 3.10 | 1.85 | 2.97 | +0.40 | +14.81% | 4 | 1 | 124.22% |
| HAL240426P00042000 | 2024-04-24 2:49PM EDT | 42.00 | 3.35 | 2.56 | 3.50 | 0.00 | - | 6 | 319 | 144.53% |
| HAL240426P00043000 | 2024-04-03 11:55AM EDT | 43.00 | 2.52 | 4.05 | 4.40 | 0.00 | - | 1 | 0 | 145.31% |
| HAL240426P00044000 | 2024-04-05 2:59PM EDT | 44.00 | 2.99 | 5.05 | 5.40 | 0.00 | - | 10 | 0 | 168.75% |
| HAL240426P00045000 | 2024-04-05 2:59PM EDT | 45.00 | 3.85 | 5.65 | 6.45 | 0.00 | - | 10 | 0 | 207.03% |
| HAL240426P00048500 | 2024-04-16 2:15PM EDT | 48.50 | 10.15 | 9.50 | 11.70 | 0.00 | - | - | 0 | 432.03% |
© 2024 Yahoo. All rights reserved.