Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,621.04 -913.24 (-1.48%) CMC Crypto 200
1,263.90 -19.93 (-1.55%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719C00020000 | 2024-04-10 2:55PM EDT | 20.00 | 21.10 | 16.05 | 18.95 | 0.00 | - | 3 | 5 | 368.46% |
| HAL240719C00025000 | 2024-06-26 9:35AM EDT | 25.00 | 9.57 | 6.75 | 10.90 | 0.00 | - | 5 | 19 | 64.84% |
| HAL240719C00030000 | 2024-06-27 12:55PM EDT | 30.00 | 3.90 | 2.97 | 6.00 | 0.00 | - | 1 | 146 | 67.97% |
| HAL240719C00031000 | 2024-06-27 3:46PM EDT | 31.00 | 2.82 | 2.09 | 5.05 | 0.00 | - | 3 | 62 | 60.06% |
| HAL240719C00032000 | 2024-06-25 10:50AM EDT | 32.00 | 2.76 | 1.96 | 2.32 | 0.00 | - | 40 | 197 | 39.11% |
| HAL240719C00033000 | 2024-06-28 3:37PM EDT | 33.00 | 1.44 | 1.33 | 1.38 | +0.18 | +14.29% | 22 | 480 | 29.40% |
| HAL240719C00034000 | 2024-06-28 3:51PM EDT | 34.00 | 0.86 | 0.78 | 0.82 | +0.09 | +11.69% | 75 | 1,416 | 28.57% |
| HAL240719C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 0.44 | 0.39 | 0.49 | +0.03 | +7.32% | 1,684 | 2,106 | 29.83% |
| HAL240719C00036000 | 2024-06-28 3:58PM EDT | 36.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 102 | 2,438 | 29.59% |
| HAL240719C00037000 | 2024-06-28 3:55PM EDT | 37.00 | 0.11 | 0.11 | 0.14 | -0.03 | -21.43% | 106 | 1,572 | 30.96% |
| HAL240719C00038000 | 2024-06-28 2:19PM EDT | 38.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 929 | 34.18% |
| HAL240719C00039000 | 2024-06-28 1:18PM EDT | 39.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 11,078 | 34.38% |
| HAL240719C00040000 | 2024-06-26 10:24AM EDT | 40.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 5 | 1,150 | 37.89% |
| HAL240719C00041000 | 2024-06-28 2:58PM EDT | 41.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 663 | 43.75% |
| HAL240719C00042000 | 2024-06-24 1:49PM EDT | 42.00 | 0.02 | 0.02 | 0.76 | 0.00 | - | 4 | 1,631 | 76.07% |
| HAL240719C00043000 | 2024-06-27 9:53AM EDT | 43.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 47 | 397 | 61.52% |
| HAL240719C00044000 | 2024-06-25 11:23AM EDT | 44.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 708 | 52.34% |
| HAL240719C00045000 | 2024-06-25 10:18AM EDT | 45.00 | 0.02 | 0.01 | 0.48 | 0.00 | - | 15 | 364 | 81.84% |
| HAL240719C00046000 | 2024-06-21 3:31PM EDT | 46.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 167 | 59.38% |
| HAL240719C00047000 | 2024-06-26 9:59AM EDT | 47.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 10 | 263 | 116.02% |
| HAL240719C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 3 | 171 | 71.09% |
| HAL240719C00055000 | 2024-04-05 11:10AM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 133.01% |
| HAL240719C00060000 | 2024-06-24 12:15PM EDT | 60.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 13 | 157.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240719P00020000 | 2024-06-20 9:35AM EDT | 20.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 182.81% |
| HAL240719P00025000 | 2024-05-15 2:13PM EDT | 25.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 119 | 93.95% |
| HAL240719P00030000 | 2024-06-28 2:53PM EDT | 30.00 | 0.06 | 0.06 | 0.20 | -0.01 | -14.29% | 11 | 2,917 | 42.77% |
| HAL240719P00031000 | 2024-06-28 2:45PM EDT | 31.00 | 0.11 | 0.10 | 0.17 | -0.02 | -15.38% | 304 | 214 | 32.32% |
| HAL240719P00032000 | 2024-06-28 3:43PM EDT | 32.00 | 0.23 | 0.25 | 0.40 | -0.07 | -23.33% | 180 | 12,401 | 33.69% |
| HAL240719P00033000 | 2024-06-28 2:36PM EDT | 33.00 | 0.50 | 0.35 | 0.55 | -0.02 | -3.85% | 48 | 7,265 | 27.74% |
| HAL240719P00034000 | 2024-06-28 3:51PM EDT | 34.00 | 0.99 | 0.79 | 1.01 | -0.05 | -4.81% | 36 | 1,183 | 27.64% |
| HAL240719P00035000 | 2024-06-28 1:40PM EDT | 35.00 | 1.46 | 1.42 | 1.85 | -0.14 | -8.75% | 9 | 7,964 | 34.57% |
| HAL240719P00036000 | 2024-06-28 10:26AM EDT | 36.00 | 2.30 | 2.27 | 2.72 | -0.12 | -4.96% | 3 | 14,117 | 39.70% |
| HAL240719P00037000 | 2024-06-28 12:02PM EDT | 37.00 | 3.00 | 2.58 | 5.25 | +0.35 | +13.21% | 4 | 658 | 55.66% |
| HAL240719P00038000 | 2024-06-28 1:20PM EDT | 38.00 | 4.08 | 2.19 | 6.45 | +0.58 | +16.57% | 1 | 24 | 116.70% |
| HAL240719P00039000 | 2024-06-28 3:25PM EDT | 39.00 | 5.35 | 3.15 | 7.45 | +0.70 | +15.05% | 5 | 125 | 125.64% |
| HAL240719P00040000 | 2024-06-24 11:50AM EDT | 40.00 | 5.86 | 4.20 | 8.35 | 0.00 | - | 1 | 1 | 130.71% |
| HAL240719P00041000 | 2024-06-06 2:48PM EDT | 41.00 | 7.15 | 5.20 | 9.35 | 0.00 | - | 442 | 0 | 138.57% |
| HAL240719P00042000 | 2024-04-22 12:34PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAL240719P00043000 | 2024-04-16 9:36AM EDT | 43.00 | 4.80 | 4.55 | 6.05 | 0.00 | - | 11 | 156 | 0.00% |
| HAL240719P00044000 | 2023-11-29 10:42AM EDT | 44.00 | 7.55 | 8.20 | 8.65 | 0.00 | - | - | 7 | 0.00% |
| HAL240719P00045000 | 2024-04-15 12:27PM EDT | 45.00 | 5.85 | 6.50 | 8.80 | 0.00 | - | 10 | 140 | 0.00% |
| HAL240719P00046000 | 2024-04-08 10:06AM EDT | 46.00 | 5.35 | 8.75 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| HAL240719P00047000 | 2024-06-21 3:59PM EDT | 47.00 | 13.35 | 11.10 | 15.60 | 0.00 | - | 1 | 1 | 79.69% |
| HAL240719P00050000 | 2024-01-26 11:00AM EDT | 50.00 | 12.90 | 12.65 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.