Advertisement
U.S. markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
39.42+0.59 (+1.52%)
At close: 04:00PM EDT
39.10 -0.32 (-0.81%)
After hours: 07:49PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240405C000240002024-03-25 1:01PM EDT24.0015.0014.5515.750.00-6464229.30%
HAL240405C000270002024-03-25 12:15PM EDT27.0012.1511.4513.650.00-1818150.00%
HAL240405C000300002024-03-13 3:14PM EDT30.006.448.409.650.00--1129.69%
HAL240405C000320002024-03-22 10:00AM EDT32.006.707.257.750.00-8982.81%
HAL240405C000325002024-03-22 12:34PM EDT32.505.955.907.250.00-11109.38%
HAL240405C000330002024-03-07 10:58AM EDT33.003.376.356.700.00-3276.95%
HAL240405C000340002024-03-08 1:21PM EDT34.002.575.256.800.00-22111.13%
HAL240405C000345002024-03-27 11:40AM EDT34.504.054.755.300.00-1161.33%
HAL240405C000350002024-03-28 12:38PM EDT35.004.454.304.65+0.95+27.14%11569.14%
HAL240405C000360002024-03-28 9:37AM EDT36.003.593.253.80+0.99+38.08%74967.97%
HAL240405C000365002024-03-28 11:59AM EDT36.503.072.773.20+0.77+33.48%11254.69%
HAL240405C000370002024-03-28 3:21PM EDT37.002.552.292.74+0.66+34.92%9427550.78%
HAL240405C000375002024-03-28 12:50PM EDT37.502.061.942.15+0.73+54.89%2110238.48%
HAL240405C000380002024-03-28 3:57PM EDT38.001.581.511.59+0.46+41.07%21855528.32%
HAL240405C000385002024-03-28 3:49PM EDT38.501.211.011.17+0.45+59.21%7613626.17%
HAL240405C000390002024-03-28 3:39PM EDT39.000.860.750.78+0.35+68.63%11446723.54%
HAL240405C000395002024-03-28 3:56PM EDT39.500.500.480.50+0.18+56.25%7602,35723.15%
HAL240405C000400002024-03-28 3:52PM EDT40.000.310.260.31+0.13+72.22%39232423.54%
HAL240405C000405002024-03-28 3:05PM EDT40.500.170.150.18+0.06+54.55%2569223.83%
HAL240405C000410002024-03-28 3:57PM EDT41.000.100.080.10+0.03+42.86%2477424.22%
HAL240405C000415002024-03-28 1:35PM EDT41.500.060.050.08+0.01+20.00%1514127.34%
HAL240405C000420002024-03-28 3:48PM EDT42.000.050.030.05+0.01+25.00%828228.52%
HAL240405C000425002024-03-28 3:34PM EDT42.500.040.010.04-0.01-20.00%2004031.06%
HAL240405C000430002024-03-28 11:29AM EDT43.000.020.010.10-0.16-88.89%58842.58%
HAL240405C000435002024-03-26 3:41PM EDT43.500.030.010.250.00--17450.00%
HAL240405C000440002024-03-22 12:36PM EDT44.000.030.000.040.00-233241.80%
HAL240405C000450002024-03-26 12:34PM EDT45.000.020.000.210.00-15359.18%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL240405P000270002024-02-26 4:38PM EDT27.000.040.000.230.00-15085146.48%
HAL240405P000280002024-03-04 3:30PM EDT28.000.050.000.220.00-10185133.20%
HAL240405P000290002024-03-04 3:28PM EDT29.000.050.000.230.00-2060122.66%
HAL240405P000300002024-03-11 1:16PM EDT30.000.060.000.230.00-1214111.33%
HAL240405P000310002024-03-28 2:41PM EDT31.000.010.000.020.00-206568.75%
HAL240405P000320002024-03-26 2:08PM EDT32.000.010.000.020.00-366859.38%
HAL240405P000325002024-03-25 2:29PM EDT32.500.020.000.030.00-101059.38%
HAL240405P000330002024-03-28 3:27PM EDT33.000.010.010.02-0.01-50.00%7611,21854.69%
HAL240405P000335002024-03-22 11:30AM EDT33.500.030.000.230.00-28010073.24%
HAL240405P000340002024-03-26 11:21AM EDT34.000.010.000.16-0.02-66.67%119262.70%
HAL240405P000345002024-03-27 10:41AM EDT34.500.030.000.150.00-28840157.03%
HAL240405P000350002024-03-26 11:21AM EDT35.000.400.000.07+0.36+900.00%325751.17%
HAL240405P000355002024-03-26 11:18AM EDT35.500.040.000.040.00-101441.02%
HAL240405P000360002024-03-25 2:54PM EDT36.000.070.000.040.00-2110036.72%
HAL240405P000365002024-03-28 11:19AM EDT36.500.030.020.04-0.04-57.14%2036832.03%
HAL240405P000370002024-03-28 3:23PM EDT37.000.030.010.07-0.10-76.92%25420331.25%
HAL240405P000375002024-03-28 3:53PM EDT37.500.050.040.05-0.16-76.19%1126324.02%
HAL240405P000380002024-03-28 3:50PM EDT38.000.070.070.10-0.25-78.12%38458923.44%
HAL240405P000385002024-03-28 3:57PM EDT38.500.150.150.19-0.34-69.39%9719122.95%
HAL240405P000390002024-03-28 3:36PM EDT39.000.310.290.32-0.56-64.37%908621.68%
HAL240405P000395002024-03-28 3:59PM EDT39.500.520.520.55-0.51-49.51%1815921.88%
HAL240405P000400002024-03-28 3:39PM EDT40.000.770.800.85-0.76-49.67%661121.68%
HAL240405P000415002024-03-25 11:21AM EDT41.502.541.902.230.00-212133.11%
HAL240405P000430002024-03-27 10:32AM EDT43.004.303.353.700.00-1144.73%