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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240920C000250002024-02-08 12:08PM EDT25.0010.7211.7013.850.00--8138.48%
HAL240920C000270002024-06-24 9:37AM EDT27.007.205.058.900.00-11182.76%
HAL240920C000280002024-06-24 10:52AM EDT28.006.754.357.200.00-1661.18%
HAL240920C000290002024-06-25 11:29AM EDT29.005.954.205.550.00-113340.97%
HAL240920C000300002024-06-28 1:52PM EDT30.004.403.855.10+0.05+1.15%153546.29%
HAL240920C000310002024-06-21 3:59PM EDT31.003.653.554.650.00-119549.51%
HAL240920C000320002024-06-26 12:38PM EDT32.003.002.613.400.00-43,58938.28%
HAL240920C000330002024-06-27 3:12PM EDT33.002.161.992.260.00-2554628.86%
HAL240920C000340002024-06-28 3:59PM EDT34.001.681.651.71+0.07+4.35%1,0032,19728.05%
HAL240920C000350002024-06-28 2:43PM EDT35.001.251.231.26+0.08+6.84%451,26027.44%
HAL240920C000360002024-06-28 12:10PM EDT36.001.020.880.93+0.18+21.43%51,73627.44%
HAL240920C000370002024-06-28 3:32PM EDT37.000.680.620.66-0.02-2.86%181,14827.20%
HAL240920C000380002024-06-28 3:33PM EDT38.000.480.430.47+0.06+14.29%251,79927.25%
HAL240920C000390002024-06-28 9:33AM EDT39.000.340.300.34+0.04+13.33%11,80227.64%
HAL240920C000400002024-06-27 12:37PM EDT40.000.230.210.250.00-23,68328.13%
HAL240920C000410002024-06-27 3:57PM EDT41.000.130.140.180.00-175328.52%
HAL240920C000420002024-06-27 1:45PM EDT42.000.100.071.150.00-176555.27%
HAL240920C000430002024-06-14 12:11PM EDT43.000.100.040.330.00-519938.97%
HAL240920C000440002024-06-26 2:19PM EDT44.000.070.000.310.00-139340.92%
HAL240920C000450002024-06-24 2:24PM EDT45.000.080.030.110.00-601,79234.57%
HAL240920C000460002024-06-24 2:25PM EDT46.000.060.000.200.00-6029641.31%
HAL240920C000470002024-06-24 2:25PM EDT47.000.050.000.250.00-6134245.65%
HAL240920C000480002024-06-24 2:26PM EDT48.000.040.001.490.00-6012363.33%
HAL240920C000490002024-06-24 2:58PM EDT49.000.030.000.650.00-609052.88%
HAL240920C000500002024-06-24 2:59PM EDT50.000.030.000.150.00-6018046.78%
HAL240920C000550002024-05-16 1:58PM EDT55.000.030.002.140.00--2087.21%
HAL240920C000600002024-04-08 3:59PM EDT60.000.110.010.200.00--359.57%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240920P000200002024-06-06 12:26PM EDT20.000.030.001.280.00-603091.60%
HAL240920P000250002024-06-26 12:34PM EDT25.000.070.030.100.00-23,83637.31%
HAL240920P000260002024-06-24 11:46AM EDT26.000.090.040.280.00-11942.38%
HAL240920P000270002024-06-14 2:49PM EDT27.000.240.100.150.00-18,44132.03%
HAL240920P000280002024-06-27 12:00PM EDT28.000.150.170.210.00-86,04430.42%
HAL240920P000290002024-06-26 10:49AM EDT29.000.250.260.360.00-57,66130.76%
HAL240920P000300002024-06-27 2:53PM EDT30.000.420.380.610.00-184,98531.89%
HAL240920P000310002024-06-28 10:43AM EDT31.000.600.450.820.00-31,25930.62%
HAL240920P000320002024-06-27 12:00PM EDT32.000.810.741.110.00-32,35229.69%
HAL240920P000330002024-06-28 12:25PM EDT33.001.141.221.28-0.15-11.63%42,12625.68%
HAL240920P000340002024-06-28 2:12PM EDT34.001.631.691.74-0.17-9.44%471625.12%
HAL240920P000350002024-06-26 12:17PM EDT35.002.152.242.300.00-81,85424.61%
HAL240920P000360002024-06-27 12:00PM EDT36.002.702.713.150.00-472327.44%
HAL240920P000370002024-06-28 10:26AM EDT37.003.572.933.75+0.37+11.56%193,64224.68%
HAL240920P000380002024-06-26 1:39PM EDT38.004.204.454.550.00-41,13924.02%
HAL240920P000390002024-06-05 10:26AM EDT39.005.894.356.600.00-2527148.54%
HAL240920P000400002024-06-20 11:42AM EDT40.007.026.106.500.00-121929.10%
HAL240920P000410002024-05-23 9:48AM EDT41.004.955.209.400.00-13770.14%
HAL240920P000420002024-06-12 3:29PM EDT42.007.556.2010.450.00-251374.73%
HAL240920P000430002024-05-14 9:48AM EDT43.005.859.209.350.00-67031.35%
HAL240920P000440002024-05-10 9:47AM EDT44.006.659.1011.000.00-1153.66%
HAL240920P000450002024-04-12 9:45AM EDT45.004.857.258.850.00-4374190.00%
HAL240920P000460002024-04-24 9:52AM EDT46.007.509.6010.900.00--10.00%
HAL240920P000470002024-05-02 9:48AM EDT47.0010.208.4512.550.00-180.00%
HAL240920P000480002024-05-01 9:47AM EDT48.0010.719.2514.000.00-130.00%
HAL240920P000490002024-04-25 2:30PM EDT49.0010.6012.1015.000.00--00.00%
HAL240920P000500002024-01-31 2:23PM EDT50.0013.9013.1515.950.00--00.00%