Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231208C00042000 | 2023-11-27 9:55AM EST | 2023-12-08 | 0.04 | 0.00 | 0.08 | 0.00 | - | 55 | 85 | 51.37% |
| HAL231215C00042000 | 2023-12-01 2:56PM EST | 2023-12-15 | 0.05 | 0.05 | 0.09 | +0.01 | +25.00% | 110 | 1,176 | 37.31% |
| HAL231222C00042000 | 2023-11-30 12:56PM EST | 2023-12-22 | 0.09 | 0.07 | 0.11 | 0.00 | - | 10 | 44 | 31.93% |
| HAL231229C00042000 | 2023-11-30 11:23AM EST | 2023-12-29 | 0.11 | 0.12 | 0.16 | 0.00 | - | 25 | 100 | 30.47% |
| HAL240105C00042000 | 2023-12-01 2:18PM EST | 2024-01-05 | 0.20 | 0.17 | 0.22 | -0.03 | -13.04% | 8 | 86 | 29.79% |
| HAL240119C00042000 | 2023-12-01 1:17PM EST | 2024-01-19 | 0.42 | 0.35 | 0.41 | +0.13 | +44.83% | 37 | 4,157 | 30.86% |
| HAL240216C00042000 | 2023-12-01 2:26PM EST | 2024-02-16 | 0.78 | 0.77 | 0.81 | +0.12 | +18.18% | 33 | 134 | 32.37% |
| HAL240419C00042000 | 2023-12-01 2:48PM EST | 2024-04-19 | 1.45 | 1.43 | 1.47 | +0.23 | +18.85% | 20 | 502 | 32.20% |
| HAL240621C00042000 | 2023-12-01 12:11PM EST | 2024-06-21 | 2.32 | 2.12 | 2.22 | +0.43 | +22.75% | 5 | 981 | 33.89% |
| HAL240719C00042000 | 2023-11-24 9:40AM EST | 2024-07-19 | 2.85 | 2.47 | 2.56 | 0.00 | - | 3 | 3 | 34.72% |
| HAL250117C00042000 | 2023-12-01 3:04PM EST | 2025-01-17 | 4.19 | 4.10 | 4.25 | +0.19 | +4.75% | 3 | 5,309 | 36.67% |
| HAL250620C00042000 | 2023-11-30 3:54PM EST | 2025-06-20 | 4.95 | 5.15 | 5.60 | 0.00 | - | 5 | 120 | 38.50% |
| HAL251219C00042000 | 2023-11-09 11:25AM EST | 2025-12-19 | 7.30 | 5.10 | 8.30 | 0.00 | - | 64 | 362 | 46.09% |
| HAL260116C00042000 | 2023-11-16 2:40PM EST | 2026-01-16 | 7.20 | 5.35 | 8.90 | 0.00 | - | 2 | 35 | 48.04% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231215P00042000 | 2023-12-01 10:40AM EST | 2023-12-15 | 4.55 | 4.15 | 4.75 | -0.05 | -1.09% | 3 | 409 | 60.25% |
| HAL231222P00042000 | 2023-11-09 9:30AM EST | 2023-12-22 | 4.53 | 4.20 | 4.80 | 0.00 | - | - | 3 | 51.17% |
| HAL240119P00042000 | 2023-12-01 12:35PM EST | 2024-01-19 | 4.39 | 4.55 | 4.70 | -0.96 | -17.94% | 1 | 989 | 30.91% |
| HAL240419P00042000 | 2023-11-15 11:42AM EST | 2024-04-19 | 4.75 | 5.25 | 5.40 | 0.00 | - | 9 | 92 | 27.86% |
| HAL240621P00042000 | 2023-11-15 10:07AM EST | 2024-06-21 | 5.20 | 5.75 | 5.90 | 0.00 | - | 79 | 1,281 | 28.13% |
| HAL250117P00042000 | 2023-11-30 10:53AM EST | 2025-01-17 | 7.05 | 7.10 | 7.25 | 0.00 | - | 75 | 551 | 28.55% |
| HAL250620P00042000 | 2023-11-20 10:13AM EST | 2025-06-20 | 7.65 | 7.75 | 8.00 | 0.00 | - | 5 | 363 | 28.43% |
| HAL251219P00042000 | 2023-11-07 11:33AM EST | 2025-12-19 | 8.80 | 6.15 | 8.70 | 0.00 | - | 18 | 127 | 28.01% |
| HAL260116P00042000 | 2023-11-06 2:54PM EST | 2026-01-16 | 8.30 | 8.45 | 8.80 | 0.00 | - | 79 | 101 | 27.95% |
© 2023 Yahoo. All rights reserved.