Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,138.90 -7.96 (-0.10%) Bitcoin USD
65,845.00 -802.80 (-1.20%) CMC Crypto 200
1,361.63 -26.53 (-1.91%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621C00015000 | 2023-06-21 11:22AM EDT | 15.00 | 17.90 | 22.20 | 22.45 | 0.00 | - | 1 | 22 | 1,122.66% |
| HAL240621C00018000 | 2024-03-14 11:00AM EDT | 18.00 | 19.34 | 20.65 | 23.15 | 0.00 | - | 2 | 4 | 1,235.74% |
| HAL240621C00020000 | 2024-04-25 12:11PM EDT | 20.00 | 18.85 | 14.65 | 16.25 | 0.00 | - | 2 | 6 | 609.57% |
| HAL240621C00023000 | 2024-04-04 1:59PM EDT | 23.00 | 18.15 | 12.65 | 14.50 | 0.00 | - | 6 | 8 | 601.17% |
| HAL240621C00025000 | 2024-06-11 11:02AM EDT | 25.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| HAL240621C00028000 | 2024-05-22 10:15AM EDT | 28.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240621C00030000 | 2024-05-21 2:12PM EDT | 30.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| HAL240621C00031500 | 2024-06-14 2:05PM EDT | 31.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HAL240621C00032000 | 2024-06-14 2:42PM EDT | 32.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 30 | 898 | 0.00% |
| HAL240621C00032500 | 2024-06-14 3:12PM EDT | 32.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 49 | 39 | 0.00% |
| HAL240621C00033000 | 2024-06-14 3:57PM EDT | 33.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 312 | 519 | 0.78% |
| HAL240621C00033500 | 2024-06-14 3:52PM EDT | 33.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 116 | 195 | 6.25% |
| HAL240621C00034000 | 2024-06-14 3:58PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 225 | 6.25% |
| HAL240621C00034500 | 2024-06-14 1:24PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 674 | 12.50% |
| HAL240621C00035000 | 2024-06-14 3:53PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 472 | 6,873 | 12.50% |
| HAL240621C00035500 | 2024-06-14 3:53PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 609 | 12.50% |
| HAL240621C00036000 | 2024-06-14 2:53PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 902 | 25.00% |
| HAL240621C00036500 | 2024-06-13 11:15AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 25.00% |
| HAL240621C00037000 | 2024-06-14 3:23PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 4,593 | 25.00% |
| HAL240621C00037500 | 2024-06-11 2:40PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 184 | 25.00% |
| HAL240621C00038000 | 2024-06-14 2:59PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,983 | 25.00% |
| HAL240621C00038500 | 2024-06-04 2:12PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 203 | 25.00% |
| HAL240621C00039000 | 2024-06-14 3:38PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,146 | 25.00% |
| HAL240621C00039500 | 2024-05-29 11:24AM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| HAL240621C00040000 | 2024-06-14 3:00PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 5,910 | 50.00% |
| HAL240621C00040500 | 2024-06-11 10:31AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 50.00% |
| HAL240621C00041000 | 2024-06-11 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 275 | 50.00% |
| HAL240621C00041500 | 2024-05-28 12:45PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| HAL240621C00042000 | 2024-06-13 2:28PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 3,662 | 50.00% |
| HAL240621C00042500 | 2024-05-31 2:47PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| HAL240621C00043000 | 2024-06-13 9:41AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 213 | 50.00% |
| HAL240621C00043500 | 2024-05-31 2:49PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 90 | 50.00% |
| HAL240621C00044000 | 2024-06-11 10:43AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,628 | 50.00% |
| HAL240621C00045000 | 2024-06-14 1:35PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,253 | 50.00% |
| HAL240621C00046000 | 2024-06-14 12:47PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| HAL240621C00047000 | 2024-06-07 12:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 50.00% |
| HAL240621C00050000 | 2024-06-04 12:36PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,441 | 50.00% |
| HAL240621C00055000 | 2024-04-11 10:44AM EDT | 55.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 22 | 520 | 322.46% |
| HAL240621C00060000 | 2024-04-15 11:10AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 293 | 196.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240621P00015000 | 2024-03-04 1:28PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 650 | 337.50% |
| HAL240621P00018000 | 2024-04-11 1:55PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 203.13% |
| HAL240621P00020000 | 2024-04-16 11:36AM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 26 | 1,313 | 338.67% |
| HAL240621P00023000 | 2024-06-04 3:15PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 618 | 50.00% |
| HAL240621P00025000 | 2024-06-13 3:02PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 50.00% |
| HAL240621P00026000 | 2024-06-13 10:47AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| HAL240621P00027000 | 2024-06-14 1:45PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 93 | 50.00% |
| HAL240621P00028000 | 2024-06-12 10:34AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 2,528 | 25.00% |
| HAL240621P00029000 | 2024-06-13 11:21AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HAL240621P00029500 | 2024-06-14 3:46PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 65 | 25.00% |
| HAL240621P00030000 | 2024-06-14 12:25PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,913 | 25.00% |
| HAL240621P00030500 | 2024-06-14 3:46PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 12.50% |
| HAL240621P00031000 | 2024-06-14 3:46PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 209 | 181 | 12.50% |
| HAL240621P00031500 | 2024-06-14 2:13PM EDT | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 23 | 12.50% |
| HAL240621P00032000 | 2024-06-14 3:27PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 2,581 | 6.25% |
| HAL240621P00032500 | 2024-06-14 3:36PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 189 | 700 | 3.13% |
| HAL240621P00033000 | 2024-06-14 3:51PM EDT | 33.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,255 | 800 | 0.00% |
| HAL240621P00033500 | 2024-06-14 3:41PM EDT | 33.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 131 | 394 | 0.00% |
| HAL240621P00034000 | 2024-06-14 3:55PM EDT | 34.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 183 | 3,615 | 0.00% |
| HAL240621P00034500 | 2024-06-14 3:24PM EDT | 34.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 76 | 1,731 | 0.00% |
| HAL240621P00035000 | 2024-06-14 3:57PM EDT | 35.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 21 | 4,511 | 0.00% |
| HAL240621P00035500 | 2024-06-14 12:10PM EDT | 35.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 11,647 | 0.00% |
| HAL240621P00036000 | 2024-06-14 10:43AM EDT | 36.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 0.00% |
| HAL240621P00036500 | 2024-06-14 10:56AM EDT | 36.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 48 | 194 | 0.00% |
| HAL240621P00037000 | 2024-06-14 12:06PM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 291 | 0.00% |
| HAL240621P00037500 | 2024-06-13 10:04AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HAL240621P00038000 | 2024-06-13 2:30PM EDT | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 360 | 37 | 0.00% |
| HAL240621P00038500 | 2024-06-13 2:20PM EDT | 38.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 75 | 38 | 0.00% |
| HAL240621P00039000 | 2024-06-14 2:05PM EDT | 39.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAL240621P00039500 | 2024-05-23 9:45AM EDT | 39.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240621P00040000 | 2024-06-13 2:30PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 230 | 97 | 0.00% |
| HAL240621P00040500 | 2024-05-21 10:00AM EDT | 40.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240621P00041000 | 2024-05-16 9:30AM EDT | 41.00 | 4.24 | 7.90 | 8.30 | 0.00 | - | 1 | 9 | 86.72% |
| HAL240621P00042000 | 2024-06-11 12:46PM EDT | 42.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 325 | 183 | 0.00% |
| HAL240621P00045000 | 2024-05-15 10:06AM EDT | 45.00 | 8.50 | 10.35 | 13.50 | 0.00 | - | 5 | 0 | 304.30% |
| HAL240621P00047000 | 2024-01-29 10:55AM EDT | 47.00 | 10.08 | 11.20 | 13.35 | 0.00 | - | 50 | 4 | 0.00% |
| HAL240621P00050000 | 2024-06-12 10:51AM EDT | 50.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HAL240621P00055000 | 2023-11-16 12:12PM EDT | 55.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 5 | 0 | 0.00% |
| HAL240621P00060000 | 2024-04-23 10:10AM EDT | 60.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.