Halliburton Company (HAL)
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240426C00027000 | 2024-04-16 2:24PM EDT | 27.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240426C00028000 | 2024-03-15 9:41AM EDT | 28.00 | 10.30 | 11.00 | 13.75 | 0.00 | - | 2 | 2 | 394.14% |
| HAL240426C00032000 | 2024-04-03 2:22PM EDT | 32.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240426C00035000 | 2024-04-17 2:36PM EDT | 35.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240426C00036000 | 2024-04-22 10:30AM EDT | 36.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAL240426C00036500 | 2024-04-19 10:08AM EDT | 36.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240426C00037000 | 2024-04-22 2:22PM EDT | 37.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HAL240426C00037500 | 2024-04-22 3:54PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL240426C00038000 | 2024-04-22 3:59PM EDT | 38.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| HAL240426C00038500 | 2024-04-22 3:59PM EDT | 38.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| HAL240426C00039000 | 2024-04-22 3:59PM EDT | 39.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| HAL240426C00039500 | 2024-04-22 3:59PM EDT | 39.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| HAL240426C00040000 | 2024-04-22 3:59PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| HAL240426C00040500 | 2024-04-22 3:59PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| HAL240426C00041000 | 2024-04-22 3:56PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| HAL240426C00041500 | 2024-04-22 3:59PM EDT | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 12.50% |
| HAL240426C00042000 | 2024-04-22 3:56PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| HAL240426C00042500 | 2024-04-22 3:37PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| HAL240426C00043000 | 2024-04-22 3:59PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| HAL240426C00043500 | 2024-04-18 11:18AM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL240426C00044000 | 2024-04-22 3:51PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| HAL240426C00044500 | 2024-04-22 3:57PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAL240426C00045000 | 2024-04-22 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAL240426C00045500 | 2024-04-15 10:01AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL240426C00046000 | 2024-04-18 11:14AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| HAL240426C00047000 | 2024-04-16 9:30AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240426C00048000 | 2024-04-10 2:50PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL240426C00049000 | 2024-04-11 10:05AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HAL240426C00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HAL240426C00053000 | 2024-04-22 3:14PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 190.23% |
| HAL240426P00031000 | 2024-03-20 11:18AM EDT | 31.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 21 | 79 | 257.23% |
| HAL240426P00032000 | 2024-03-28 2:43PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| HAL240426P00033000 | 2024-04-18 1:55PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HAL240426P00033500 | 2024-04-16 1:19PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HAL240426P00034000 | 2024-04-22 3:51PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| HAL240426P00034500 | 2024-04-22 1:46PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HAL240426P00035000 | 2024-04-22 3:57PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| HAL240426P00035500 | 2024-04-22 12:53PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| HAL240426P00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 25.00% |
| HAL240426P00036500 | 2024-04-22 3:56PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| HAL240426P00037000 | 2024-04-22 3:59PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| HAL240426P00037500 | 2024-04-22 3:56PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| HAL240426P00038000 | 2024-04-22 3:59PM EDT | 38.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| HAL240426P00038500 | 2024-04-22 3:59PM EDT | 38.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 1.56% |
| HAL240426P00039000 | 2024-04-22 3:59PM EDT | 39.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| HAL240426P00039500 | 2024-04-22 3:59PM EDT | 39.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HAL240426P00040000 | 2024-04-22 3:59PM EDT | 40.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| HAL240426P00040500 | 2024-04-16 1:15PM EDT | 40.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240426P00041000 | 2024-04-22 3:57PM EDT | 41.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HAL240426P00041500 | 2024-04-18 2:04PM EDT | 41.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240426P00042000 | 2024-04-22 2:04PM EDT | 42.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240426P00043000 | 2024-04-03 11:55AM EDT | 43.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240426P00044000 | 2024-04-05 2:59PM EDT | 44.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL240426P00045000 | 2024-04-05 2:59PM EDT | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HAL240426P00048500 | 2024-04-16 2:15PM EDT | 48.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.