Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929C00035000 | 2023-09-28 2:35PM EDT | 2023-09-29 | 6.78 | 5.40 | 5.55 | 0.00 | - | 11 | 9 | 159.38% |
| HAL231006C00035000 | 2023-09-27 3:57PM EDT | 2023-10-06 | 7.05 | 5.45 | 5.60 | 0.00 | - | 1 | 4 | 50.00% |
| HAL231013C00035000 | 2023-09-28 10:05AM EDT | 2023-10-13 | 7.40 | 5.50 | 5.80 | 0.00 | - | 1 | 10 | 51.95% |
| HAL231020C00035000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 5.79 | 5.70 | 5.80 | -1.30 | -18.34% | 9 | 2,129 | 51.86% |
| HAL231027C00035000 | 2023-09-28 10:07AM EDT | 2023-10-27 | 7.56 | 5.75 | 6.05 | 0.00 | - | 1 | 4 | 55.27% |
| HAL231103C00035000 | 2023-09-25 11:18AM EDT | 2023-11-03 | 6.43 | 5.90 | 6.05 | 0.00 | - | 6 | 6 | 49.61% |
| HAL231117C00035000 | 2023-09-27 3:34PM EDT | 2023-11-17 | 7.68 | 6.15 | 6.35 | 0.00 | - | 12 | 65 | 49.95% |
| HAL231215C00035000 | 2023-09-28 2:45PM EDT | 2023-12-15 | 7.75 | 6.45 | 6.60 | 0.00 | - | 40 | 43 | 44.75% |
| HAL240119C00035000 | 2023-09-29 2:47PM EDT | 2024-01-19 | 7.06 | 6.95 | 7.10 | -1.09 | -13.37% | 1 | 4,606 | 44.58% |
| HAL240419C00035000 | 2023-09-19 10:12AM EDT | 2024-04-19 | 9.75 | 7.95 | 8.10 | 0.00 | - | - | 10 | 43.46% |
| HAL240621C00035000 | 2023-09-26 10:24AM EDT | 2024-06-21 | 8.84 | 8.65 | 8.85 | 0.00 | - | 3 | 223 | 44.43% |
| HAL250117C00035000 | 2023-09-26 3:54PM EDT | 2025-01-17 | 11.05 | 10.70 | 10.85 | 0.00 | - | 5 | 769 | 45.85% |
| HAL250620C00035000 | 2023-09-07 1:30PM EDT | 2025-06-20 | 12.32 | 11.65 | 12.05 | 0.00 | - | 1 | 72 | 46.40% |
| HAL251219C00035000 | 2023-08-25 10:08AM EDT | 2025-12-19 | 11.45 | 12.85 | 13.65 | 0.00 | - | 5 | 209 | 48.61% |
| HAL260116C00035000 | 2023-09-26 3:58PM EDT | 2026-01-16 | 13.21 | 12.75 | 13.15 | 0.00 | - | 6 | 7 | 45.41% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL230929P00035000 | 2023-09-25 2:56PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 112.50% |
| HAL231006P00035000 | 2023-09-29 3:48PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 79 | 48.44% |
| HAL231013P00035000 | 2023-09-22 3:38PM EDT | 2023-10-13 | 0.08 | 0.05 | 0.06 | 0.00 | - | 201 | 48 | 42.58% |
| HAL231020P00035000 | 2023-09-29 3:23PM EDT | 2023-10-20 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 102 | 1,714 | 42.19% |
| HAL231027P00035000 | 2023-09-29 2:00PM EDT | 2023-10-27 | 0.23 | 0.20 | 0.23 | +0.10 | +76.92% | 2 | 2 | 41.80% |
| HAL231117P00035000 | 2023-09-29 1:48PM EDT | 2023-11-17 | 0.45 | 0.44 | 0.48 | +0.12 | +36.36% | 3 | 101 | 40.14% |
| HAL231215P00035000 | 2023-09-29 1:48PM EDT | 2023-12-15 | 0.75 | 0.73 | 0.78 | +0.22 | +41.51% | 3 | 137 | 38.57% |
| HAL240119P00035000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 1.08 | 1.07 | 1.11 | +0.09 | +9.09% | 5 | 9,462 | 37.35% |
| HAL240419P00035000 | 2023-09-29 1:31PM EDT | 2024-04-19 | 1.75 | 1.76 | 1.84 | +0.25 | +16.67% | 2 | 62 | 35.74% |
| HAL240621P00035000 | 2023-09-27 11:52AM EDT | 2024-06-21 | 1.96 | 2.28 | 2.35 | 0.00 | - | 3 | 1,478 | 35.80% |
| HAL250117P00035000 | 2023-09-22 11:39AM EDT | 2025-01-17 | 3.55 | 3.65 | 3.80 | 0.00 | - | 1 | 1,967 | 36.13% |
| HAL250620P00035000 | 2023-09-19 2:50PM EDT | 2025-06-20 | 4.20 | 4.35 | 4.55 | 0.00 | - | 8 | 107 | 35.54% |
| HAL251219P00035000 | 2023-09-19 10:34AM EDT | 2025-12-19 | 4.71 | 5.05 | 5.40 | 0.00 | - | 2 | 78 | 35.39% |
| HAL260116P00035000 | 2023-09-11 9:55AM EDT | 2026-01-16 | 4.90 | 5.15 | 5.40 | 0.00 | - | - | 2 | 34.80% |
© 2023 Yahoo. All rights reserved.
