Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240419C00040000 | 2024-04-19 3:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 250 | 2,424 | 26.56% |
| HAL240426C00040000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.50 | 0.47 | 0.50 | +0.09 | +21.95% | 259 | 565 | 37.89% |
| HAL240503C00040000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 0.70 | 0.66 | 0.87 | +0.14 | +25.00% | 15 | 149 | 39.94% |
| HAL240510C00040000 | 2024-04-19 3:31PM EDT | 2024-05-10 | 0.83 | 0.27 | 0.90 | +0.13 | +18.57% | 40 | 56 | 33.79% |
| HAL240517C00040000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.02 | 1.02 | 1.05 | +0.17 | +20.00% | 81 | 1,466 | 32.96% |
| HAL240524C00040000 | 2024-04-19 12:23PM EDT | 2024-05-24 | 1.11 | 1.12 | 1.25 | +0.10 | +9.90% | 2 | 53 | 33.74% |
| HAL240621C00040000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.63 | +0.19 | +13.48% | 58 | 4,729 | 31.15% |
| HAL240719C00040000 | 2024-04-19 2:59PM EDT | 2024-07-19 | 2.03 | 2.06 | 2.09 | +0.20 | +10.93% | 4 | 760 | 31.89% |
| HAL240920C00040000 | 2024-04-19 2:13PM EDT | 2024-09-20 | 2.85 | 2.73 | 2.92 | +0.10 | +3.64% | 15 | 595 | 32.74% |
| HAL241018C00040000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.35 | +0.25 | +8.33% | 6 | 108 | 34.03% |
| HAL250117C00040000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 4.33 | 4.30 | 4.45 | -0.07 | -1.59% | 1 | 3,130 | 35.96% |
| HAL250620C00040000 | 2024-04-19 1:48PM EDT | 2025-06-20 | 5.92 | 5.80 | 6.10 | +0.02 | +0.34% | 11 | 2,780 | 38.61% |
| HAL251219C00040000 | 2024-04-18 1:06PM EDT | 2025-12-19 | 7.20 | 6.60 | 7.30 | 0.00 | - | 5 | 188 | 38.39% |
| HAL260116C00040000 | 2024-04-19 1:16PM EDT | 2026-01-16 | 7.40 | 7.20 | 7.45 | +0.33 | +4.67% | 275 | 974 | 38.28% |
| HAL261218C00040000 | 2024-04-19 2:46PM EDT | 2026-12-18 | 9.05 | 6.55 | 9.30 | +0.30 | +3.43% | 1,000 | 4,015 | 38.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240419P00040000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 0.90 | 0.78 | 1.18 | -0.47 | -34.31% | 100 | 1,519 | 74.22% |
| HAL240426P00040000 | 2024-04-19 1:17PM EDT | 2024-04-26 | 1.39 | 1.35 | 1.38 | -0.34 | -19.65% | 13 | 294 | 36.04% |
| HAL240503P00040000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.55 | 1.38 | 3.55 | -0.03 | -1.90% | 27 | 41 | 61.67% |
| HAL240510P00040000 | 2024-04-18 2:42PM EDT | 2024-05-10 | 2.02 | 1.63 | 2.44 | 0.00 | - | 17 | 24 | 50.29% |
| HAL240517P00040000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 1.87 | 1.78 | 1.82 | -0.25 | -11.79% | 32 | 261 | 29.44% |
| HAL240524P00040000 | 2024-04-18 1:59PM EDT | 2024-05-24 | 2.13 | 1.83 | 2.88 | 0.00 | - | 30 | 43 | 48.34% |
| HAL240531P00040000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 2.01 | 1.57 | 2.36 | +0.31 | +18.24% | 1 | 1 | 34.47% |
| HAL240621P00040000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 2.38 | 2.33 | 2.37 | -0.08 | -3.25% | 150 | 1,164 | 28.39% |
| HAL240719P00040000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 2.68 | 2.64 | 2.67 | -0.17 | -5.96% | 12 | 118 | 27.54% |
| HAL240920P00040000 | 2024-04-19 1:13PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 3 | 378 | 27.44% |
| HAL241018P00040000 | 2024-04-19 1:44PM EDT | 2024-10-18 | 3.55 | 3.45 | 3.55 | -0.20 | -5.33% | 28 | 53 | 27.52% |
| HAL250117P00040000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 4.60 | 4.25 | 4.35 | 0.00 | - | 51 | 3,216 | 28.42% |
| HAL250620P00040000 | 2024-04-12 10:45AM EDT | 2025-06-20 | 4.60 | 5.05 | 5.50 | 0.00 | - | 264 | 1,930 | 29.57% |
| HAL251219P00040000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 6.00 | 5.95 | 7.95 | 0.00 | - | 2 | 121 | 37.06% |
| HAL260116P00040000 | 2024-04-19 1:16PM EDT | 2026-01-16 | 6.25 | 5.95 | 6.30 | +0.20 | +3.31% | 275 | 630 | 28.13% |
© 2024 Yahoo. All rights reserved.