Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00032000 | 2024-05-03 11:00AM EDT | 2024-05-10 | 4.50 | 5.15 | 5.45 | 0.00 | - | 4 | 16 | 90.63% |
| HAL240517C00032000 | 2024-03-18 3:35PM EDT | 2024-05-17 | 6.39 | 5.25 | 6.35 | 0.00 | - | 8 | 30 | 86.72% |
| HAL240524C00032000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 4.76 | 5.25 | 5.60 | 0.00 | - | 15 | 15 | 57.62% |
| HAL240531C00032000 | 2024-05-03 2:02PM EDT | 2024-05-31 | 4.75 | 5.25 | 5.65 | 0.00 | - | 1 | 1 | 51.86% |
| HAL240621C00032000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 5.10 | 5.35 | 5.55 | 0.00 | - | 2 | 519 | 34.57% |
| HAL240719C00032000 | 2024-04-11 10:49AM EDT | 2024-07-19 | 8.81 | 5.70 | 6.10 | 0.00 | - | 1 | 213 | 41.85% |
| HAL240920C00032000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 5.72 | 6.20 | 6.85 | 0.00 | - | 2 | 3,563 | 42.16% |
| HAL241018C00032000 | 2024-03-18 9:45AM EDT | 2024-10-18 | 7.55 | 5.95 | 7.60 | 0.00 | - | 63 | 63 | 47.85% |
| HAL250117C00032000 | 2024-05-01 11:07AM EDT | 2025-01-17 | 7.10 | 7.10 | 7.80 | 0.00 | - | 10 | 443 | 40.41% |
| HAL250620C00032000 | 2024-04-10 11:46AM EDT | 2025-06-20 | 12.15 | 8.55 | 9.30 | 0.00 | - | 2 | 60 | 43.23% |
| HAL251219C00032000 | 2024-04-19 9:47AM EDT | 2025-12-19 | 11.10 | 8.55 | 10.40 | 0.00 | - | 7 | 30 | 42.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00032000 | 2024-04-23 1:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 190 | 97 | 64.84% |
| HAL240517P00032000 | 2024-05-02 1:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 166 | 506 | 80.37% |
| HAL240524P00032000 | 2024-04-23 1:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 0 | 63.87% |
| HAL240531P00032000 | 2024-05-02 1:29PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.72 | 0.00 | - | - | 1 | 54.59% |
| HAL240607P00032000 | 2024-05-03 11:27AM EDT | 2024-06-07 | 0.14 | 0.04 | 0.22 | 0.00 | - | 1 | 1 | 41.21% |
| HAL240621P00032000 | 2024-05-03 10:39AM EDT | 2024-06-21 | 0.20 | 0.11 | 0.14 | 0.00 | - | 2 | 1,914 | 30.66% |
| HAL240719P00032000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.41 | 0.00 | - | 2 | 749 | 33.11% |
| HAL240920P00032000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.74 | 0.63 | 0.66 | 0.00 | - | 7 | 704 | 29.00% |
| HAL241018P00032000 | 2024-05-02 1:28PM EDT | 2024-10-18 | 0.95 | 0.80 | 0.85 | 0.00 | - | 3 | 107 | 29.32% |
| HAL250117P00032000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 1.62 | 1.42 | 1.73 | 0.00 | - | 1 | 2,629 | 33.08% |
| HAL250620P00032000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 2.30 | 2.29 | 2.50 | -0.29 | -11.20% | 2 | 3,550 | 32.20% |
| HAL251219P00032000 | 2024-04-05 12:00PM EDT | 2025-12-19 | 2.53 | 2.21 | 3.35 | 0.00 | - | 1 | 25 | 32.17% |
© 2024 Yahoo. All rights reserved.