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
60,636.21 -936.85 (-1.52%) CMC Crypto 200
1,263.53 -20.30 (-1.58%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816C00025000 | 2024-06-06 9:39AM EDT | 25.00 | 9.07 | 6.85 | 10.95 | 0.00 | - | - | 10 | 50.78% |
| HAL240816C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 3.55 | 3.25 | 5.20 | 0.00 | - | 6 | 14 | 63.09% |
| HAL240816C00031000 | 2024-06-20 2:52PM EDT | 31.00 | 3.15 | 3.25 | 3.35 | 0.00 | - | 8 | 10 | 33.55% |
| HAL240816C00032000 | 2024-06-28 3:32PM EDT | 32.00 | 2.67 | 2.36 | 2.67 | -0.12 | -4.30% | 1 | 112 | 33.89% |
| HAL240816C00033000 | 2024-06-28 10:32AM EDT | 33.00 | 1.91 | 1.83 | 1.88 | -0.17 | -8.17% | 2 | 388 | 29.86% |
| HAL240816C00034000 | 2024-06-28 2:43PM EDT | 34.00 | 1.30 | 1.27 | 1.32 | +0.04 | +3.17% | 16 | 989 | 28.81% |
| HAL240816C00035000 | 2024-06-28 3:32PM EDT | 35.00 | 0.94 | 0.86 | 0.89 | +0.01 | +1.08% | 5 | 521 | 28.22% |
| HAL240816C00036000 | 2024-06-28 3:55PM EDT | 36.00 | 0.60 | 0.56 | 0.59 | +0.08 | +15.38% | 109 | 546 | 28.17% |
| HAL240816C00037000 | 2024-06-28 2:13PM EDT | 37.00 | 0.39 | 0.25 | 0.39 | +0.03 | +8.33% | 29 | 501 | 28.52% |
| HAL240816C00038000 | 2024-06-28 2:17PM EDT | 38.00 | 0.25 | 0.22 | 0.26 | +0.03 | +13.64% | 214 | 355 | 29.10% |
| HAL240816C00039000 | 2024-06-28 10:24AM EDT | 39.00 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 1 | 56 | 30.08% |
| HAL240816C00040000 | 2024-06-26 3:29PM EDT | 40.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 10 | 261 | 30.66% |
| HAL240816C00041000 | 2024-06-24 1:22PM EDT | 41.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 18 | 58 | 34.57% |
| HAL240816C00042000 | 2024-06-25 3:39PM EDT | 42.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| HAL240816C00043000 | 2024-05-22 10:04AM EDT | 43.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 39.55% |
| HAL240816C00044000 | 2024-06-21 1:09PM EDT | 44.00 | 0.12 | 0.02 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| HAL240816C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1 | 64.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240816P00029000 | 2024-06-28 10:20AM EDT | 29.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 3 | 13 | 30.57% |
| HAL240816P00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.21 | 0.19 | 0.26 | -0.01 | -4.55% | 2 | 336 | 30.37% |
| HAL240816P00031000 | 2024-06-28 2:17PM EDT | 31.00 | 0.33 | 0.34 | 0.37 | -0.03 | -8.33% | 24 | 13,417 | 27.93% |
| HAL240816P00032000 | 2024-06-28 3:59PM EDT | 32.00 | 0.57 | 0.36 | 0.77 | 0.00 | - | 17 | 13,521 | 31.10% |
| HAL240816P00033000 | 2024-06-28 3:56PM EDT | 33.00 | 0.88 | 0.88 | 0.91 | -0.09 | -9.28% | 28 | 4,355 | 25.88% |
| HAL240816P00034000 | 2024-06-28 3:59PM EDT | 34.00 | 1.34 | 1.32 | 1.38 | -0.07 | -4.96% | 48 | 160 | 25.59% |
| HAL240816P00035000 | 2024-06-28 3:59PM EDT | 35.00 | 1.93 | 1.90 | 1.97 | +0.01 | +0.52% | 33 | 684 | 25.24% |
| HAL240816P00036000 | 2024-06-27 1:33PM EDT | 36.00 | 2.66 | 2.31 | 2.79 | 0.00 | - | 2 | 1,073 | 27.69% |
| HAL240816P00037000 | 2024-06-28 1:20PM EDT | 37.00 | 3.25 | 3.40 | 4.25 | +0.60 | +22.64% | 2 | 108 | 44.34% |
| HAL240816P00038000 | 2024-06-26 11:30AM EDT | 38.00 | 4.01 | 2.84 | 6.40 | 0.00 | - | 1 | 161 | 75.34% |
| HAL240816P00039000 | 2024-05-21 3:38PM EDT | 39.00 | 2.39 | 5.25 | 5.85 | 0.00 | - | 48 | 0 | 44.97% |
| HAL240816P00040000 | 2024-06-25 9:48AM EDT | 40.00 | 5.85 | 4.20 | 8.35 | 0.00 | - | 10 | 0 | 85.60% |
| HAL240816P00041000 | 2024-05-28 9:46AM EDT | 41.00 | 4.75 | 6.35 | 8.50 | 0.00 | - | 51 | 5 | 71.14% |
| HAL240816P00042000 | 2024-05-21 2:21PM EDT | 42.00 | 4.55 | 7.55 | 9.80 | 0.00 | - | - | 0 | 52.15% |
| HAL240816P00045000 | 2024-05-30 10:53AM EDT | 45.00 | 9.14 | 9.00 | 13.70 | 0.00 | - | 10 | 0 | 116.94% |
© 2024 Yahoo. All rights reserved.