UK markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.27-1.79 (-4.47%)
At close: 04:00PM EDT
38.15 -0.12 (-0.31%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231006C000400002023-10-04 3:18PM EDT2023-10-060.060.060.07-0.57-90.48%27443039.06%
HAL231013C000400002023-10-04 3:25PM EDT2023-10-130.310.300.33-0.76-71.03%7711637.01%
HAL231020C000400002023-10-04 3:49PM EDT2023-10-200.590.570.59-0.73-55.30%817,47137.79%
HAL231027C000400002023-10-04 3:54PM EDT2023-10-270.890.900.96-0.71-44.38%1221242.14%
HAL231103C000400002023-10-04 10:35AM EDT2023-11-031.251.061.15-0.62-33.16%1741.55%
HAL231117C000400002023-10-04 3:43PM EDT2023-11-171.471.461.49-0.87-37.18%29299641.07%
HAL231215C000400002023-10-04 3:27PM EDT2023-12-151.981.982.02-0.86-30.28%1729140.16%
HAL240119C000400002023-10-04 2:47PM EDT2024-01-192.552.592.63-0.90-26.09%706,95740.43%
HAL240419C000400002023-10-04 3:51PM EDT2024-04-193.753.753.90-2.04-35.23%325441.05%
HAL240621C000400002023-10-04 11:45AM EDT2024-06-214.754.504.70-0.40-7.77%121,47041.97%
HAL250117C000400002023-10-04 3:12PM EDT2025-01-176.786.706.90-2.43-26.38%121,70044.02%
HAL250620C000400002023-09-29 11:47AM EDT2025-06-209.157.808.150.00-591044.58%
HAL251219C000400002023-09-29 11:48AM EDT2025-12-1910.448.8010.350.00-54949.27%
HAL260116C000400002023-09-29 3:45PM EDT2026-01-1610.809.0510.450.00-91648.89%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL231006P000400002023-10-04 1:39PM EDT2023-10-061.561.711.91+0.98+168.97%7434552.73%
HAL231013P000400002023-10-04 3:57PM EDT2023-10-131.951.942.03+0.96+96.97%7353835.45%
HAL231020P000400002023-10-04 3:31PM EDT2023-10-202.302.162.29+1.08+88.52%442,20336.72%
HAL231027P000400002023-10-04 1:22PM EDT2023-10-272.352.472.58+0.61+35.06%112139.11%
HAL231103P000400002023-10-04 3:44PM EDT2023-11-032.682.622.68+1.01+60.48%245036.82%
HAL231117P000400002023-10-04 3:53PM EDT2023-11-173.002.942.97+0.82+37.61%5328936.28%
HAL231215P000400002023-10-03 10:00AM EDT2023-12-152.683.403.500.00-77436.45%
HAL240119P000400002023-10-04 3:49PM EDT2024-01-193.903.803.90+0.80+25.81%262,96434.86%
HAL240419P000400002023-10-04 11:48AM EDT2024-04-194.484.704.80+0.82+22.40%717333.70%
HAL240621P000400002023-10-02 1:10PM EDT2024-06-214.505.255.350.00-31,69333.63%
HAL250117P000400002023-10-03 12:27PM EDT2025-01-176.106.656.850.00-350733.72%
HAL250620P000400002023-10-02 12:30PM EDT2025-06-206.907.457.650.00-16833.30%
HAL251219P000400002023-09-28 9:30AM EDT2025-12-196.758.108.450.00-511932.87%
HAL260116P000400002023-10-02 10:05AM EDT2026-01-167.558.158.550.00-11032.75%