Halliburton Company (HAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00042000 | 2024-05-02 2:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,614 | 55.47% |
| HAL240517C00042000 | 2024-05-03 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 249 | 1,043 | 53.91% |
| HAL240524C00042000 | 2024-05-02 1:02PM EDT | 2024-05-24 | 0.37 | 0.02 | 0.74 | 0.00 | - | 2 | 223 | 53.32% |
| HAL240531C00042000 | 2024-04-30 10:31AM EDT | 2024-05-31 | 0.19 | 0.05 | 0.29 | 0.00 | - | 5 | 347 | 42.38% |
| HAL240607C00042000 | 2024-05-01 11:20AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.09 | 0.00 | - | 2 | 24 | 28.03% |
| HAL240621C00042000 | 2024-05-03 10:08AM EDT | 2024-06-21 | 0.15 | 0.11 | 0.14 | -0.03 | -16.67% | 15 | 3,268 | 26.27% |
| HAL240719C00042000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.34 | -0.07 | -18.42% | 2 | 1,540 | 26.86% |
| HAL240920C00042000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 0.83 | 0.82 | 0.85 | -0.04 | -4.60% | 7 | 749 | 27.91% |
| HAL241018C00042000 | 2024-05-01 3:17PM EDT | 2024-10-18 | 1.11 | 1.08 | 1.12 | 0.00 | - | 1 | 838 | 28.81% |
| HAL250117C00042000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 2.01 | 2.09 | 2.10 | -0.11 | -5.19% | 18 | 6,311 | 32.06% |
| HAL250620C00042000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 3.60 | 3.35 | 3.55 | 0.00 | - | 134 | 2,012 | 35.01% |
| HAL251219C00042000 | 2024-05-01 2:06PM EDT | 2025-12-19 | 4.50 | 4.50 | 4.75 | 0.00 | - | 3 | 2,814 | 35.63% |
| HAL260116C00042000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 4.80 | 4.65 | 4.85 | 0.00 | - | 1 | 195 | 35.34% |
| HAL261218C00042000 | 2024-04-30 3:37PM EDT | 2026-12-18 | 7.05 | 6.20 | 6.55 | 0.00 | - | 4 | 9 | 35.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00042000 | 2024-04-16 1:24PM EDT | 2024-05-10 | 2.98 | 5.10 | 5.45 | 0.00 | - | 2 | 0 | 74.02% |
| HAL240517P00042000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 5.50 | 4.20 | 6.35 | 0.00 | - | 360 | 11 | 98.14% |
| HAL240621P00042000 | 2024-04-16 10:39AM EDT | 2024-06-21 | 4.37 | 4.75 | 5.80 | 0.00 | - | 16 | 1,380 | 39.16% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 2024-07-19 | 4.00 | 5.35 | 5.50 | 0.00 | - | 2 | 55 | 23.88% |
| HAL240920P00042000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 4.45 | 5.65 | 6.10 | 0.00 | - | 8 | 90 | 27.64% |
| HAL241018P00042000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 4.65 | 5.80 | 7.45 | 0.00 | - | 34 | 293 | 40.67% |
| HAL250117P00042000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 5.90 | 6.00 | 6.55 | 0.00 | - | 8 | 1,226 | 24.74% |
| HAL250620P00042000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 6.55 | 7.25 | 7.40 | 0.00 | - | 1 | 688 | 25.62% |
| HAL251219P00042000 | 2023-11-07 12:33PM EDT | 2025-12-19 | 8.80 | 9.10 | 10.40 | 0.00 | - | 18 | 127 | 37.70% |
| HAL260116P00042000 | 2024-04-25 2:39PM EDT | 2026-01-16 | 7.35 | 7.95 | 8.20 | 0.00 | - | 2 | 118 | 25.23% |
| HAL261218P00042000 | 2024-04-25 2:39PM EDT | 2026-12-18 | 8.25 | 8.65 | 9.20 | 0.00 | - | - | 2 | 24.63% |
© 2024 Yahoo. All rights reserved.