Singapore markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.78+0.17 (+0.51%)
At close: 04:00PM EDT
33.92 +0.14 (+0.41%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240719C000200002024-04-10 2:55PM EDT20.0021.1016.0518.950.00-35368.46%
HAL240719C000250002024-06-26 9:35AM EDT25.009.576.7510.900.00-51964.84%
HAL240719C000300002024-06-27 12:55PM EDT30.003.902.976.000.00-114667.97%
HAL240719C000310002024-06-27 3:46PM EDT31.002.822.095.050.00-36260.06%
HAL240719C000320002024-06-25 10:50AM EDT32.002.761.962.320.00-4019739.11%
HAL240719C000330002024-06-28 3:37PM EDT33.001.441.331.38+0.18+14.29%2248029.40%
HAL240719C000340002024-06-28 3:51PM EDT34.000.860.780.82+0.09+11.69%751,41628.57%
HAL240719C000350002024-06-28 3:59PM EDT35.000.440.390.49+0.03+7.32%1,6842,10629.83%
HAL240719C000360002024-06-28 3:58PM EDT36.000.230.220.25+0.01+4.55%1022,43829.59%
HAL240719C000370002024-06-28 3:55PM EDT37.000.110.110.14-0.03-21.43%1061,57230.96%
HAL240719C000380002024-06-28 2:19PM EDT38.000.070.040.100.00-192934.18%
HAL240719C000390002024-06-28 1:18PM EDT39.000.050.040.05+0.01+25.00%511,07834.38%
HAL240719C000400002024-06-26 10:24AM EDT40.000.040.020.04-0.01-20.00%51,15037.89%
HAL240719C000410002024-06-28 2:58PM EDT41.000.030.010.050.00-166343.75%
HAL240719C000420002024-06-24 1:49PM EDT42.000.020.020.760.00-41,63176.07%
HAL240719C000430002024-06-27 9:53AM EDT43.000.090.000.240.00-4739761.52%
HAL240719C000440002024-06-25 11:23AM EDT44.000.040.000.060.00-170852.34%
HAL240719C000450002024-06-25 10:18AM EDT45.000.020.010.480.00-1536481.84%
HAL240719C000460002024-06-21 3:31PM EDT46.000.030.000.060.00-616759.38%
HAL240719C000470002024-06-26 9:59AM EDT47.000.040.001.270.00-10263116.02%
HAL240719C000500002024-05-30 9:30AM EDT50.000.320.000.050.00-317171.09%
HAL240719C000550002024-04-05 11:10AM EDT55.000.110.000.750.00-223133.01%
HAL240719C000600002024-06-24 12:15PM EDT60.000.010.000.950.00-313157.91%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240719P000200002024-06-20 9:35AM EDT20.000.350.001.270.00-212182.81%
HAL240719P000250002024-05-15 2:13PM EDT25.000.030.000.550.00-211993.95%
HAL240719P000300002024-06-28 2:53PM EDT30.000.060.060.20-0.01-14.29%112,91742.77%
HAL240719P000310002024-06-28 2:45PM EDT31.000.110.100.17-0.02-15.38%30421432.32%
HAL240719P000320002024-06-28 3:43PM EDT32.000.230.250.40-0.07-23.33%18012,40133.69%
HAL240719P000330002024-06-28 2:36PM EDT33.000.500.350.55-0.02-3.85%487,26527.74%
HAL240719P000340002024-06-28 3:51PM EDT34.000.990.791.01-0.05-4.81%361,18327.64%
HAL240719P000350002024-06-28 1:40PM EDT35.001.461.421.85-0.14-8.75%97,96434.57%
HAL240719P000360002024-06-28 10:26AM EDT36.002.302.272.72-0.12-4.96%314,11739.70%
HAL240719P000370002024-06-28 12:02PM EDT37.003.002.585.25+0.35+13.21%465855.66%
HAL240719P000380002024-06-28 1:20PM EDT38.004.082.196.45+0.58+16.57%124116.70%
HAL240719P000390002024-06-28 3:25PM EDT39.005.353.157.45+0.70+15.05%5125125.64%
HAL240719P000400002024-06-24 11:50AM EDT40.005.864.208.350.00-11130.71%
HAL240719P000410002024-06-06 2:48PM EDT41.007.155.209.350.00-4420138.57%
HAL240719P000420002024-04-22 12:34PM EDT42.004.000.000.000.00-200.00%
HAL240719P000430002024-04-16 9:36AM EDT43.004.804.556.050.00-111560.00%
HAL240719P000440002023-11-29 10:42AM EDT44.007.558.208.650.00--70.00%
HAL240719P000450002024-04-15 12:27PM EDT45.005.856.508.800.00-101400.00%
HAL240719P000460002024-04-08 10:06AM EDT46.005.358.759.300.00-100.00%
HAL240719P000470002024-06-21 3:59PM EDT47.0013.3511.1015.600.00-1179.69%
HAL240719P000500002024-01-26 11:00AM EDT50.0012.9012.6515.900.00-100.00%