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
60,640.71 -1,029.69 (-1.67%) CMC Crypto 200
1,263.88 -19.95 (-1.55%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920C00025000 | 2024-02-08 12:08PM EDT | 25.00 | 10.72 | 11.70 | 13.85 | 0.00 | - | - | 8 | 138.48% |
| HAL240920C00027000 | 2024-06-24 9:37AM EDT | 27.00 | 7.20 | 5.05 | 8.90 | 0.00 | - | 1 | 11 | 82.76% |
| HAL240920C00028000 | 2024-06-24 10:52AM EDT | 28.00 | 6.75 | 4.35 | 7.20 | 0.00 | - | 1 | 6 | 61.18% |
| HAL240920C00029000 | 2024-06-25 11:29AM EDT | 29.00 | 5.95 | 4.20 | 5.55 | 0.00 | - | 11 | 33 | 40.97% |
| HAL240920C00030000 | 2024-06-28 1:52PM EDT | 30.00 | 4.40 | 3.85 | 5.10 | +0.05 | +1.15% | 15 | 35 | 46.29% |
| HAL240920C00031000 | 2024-06-21 3:59PM EDT | 31.00 | 3.65 | 3.55 | 4.65 | 0.00 | - | 1 | 195 | 49.51% |
| HAL240920C00032000 | 2024-06-26 12:38PM EDT | 32.00 | 3.00 | 2.61 | 3.40 | 0.00 | - | 4 | 3,589 | 38.28% |
| HAL240920C00033000 | 2024-06-27 3:12PM EDT | 33.00 | 2.16 | 1.99 | 2.26 | 0.00 | - | 25 | 546 | 28.86% |
| HAL240920C00034000 | 2024-06-28 3:59PM EDT | 34.00 | 1.68 | 1.65 | 1.71 | +0.07 | +4.35% | 1,003 | 2,197 | 28.05% |
| HAL240920C00035000 | 2024-06-28 2:43PM EDT | 35.00 | 1.25 | 1.23 | 1.26 | +0.08 | +6.84% | 45 | 1,260 | 27.44% |
| HAL240920C00036000 | 2024-06-28 12:10PM EDT | 36.00 | 1.02 | 0.88 | 0.93 | +0.18 | +21.43% | 5 | 1,736 | 27.44% |
| HAL240920C00037000 | 2024-06-28 3:32PM EDT | 37.00 | 0.68 | 0.62 | 0.66 | -0.02 | -2.86% | 18 | 1,148 | 27.20% |
| HAL240920C00038000 | 2024-06-28 3:33PM EDT | 38.00 | 0.48 | 0.43 | 0.47 | +0.06 | +14.29% | 25 | 1,799 | 27.25% |
| HAL240920C00039000 | 2024-06-28 9:33AM EDT | 39.00 | 0.34 | 0.30 | 0.34 | +0.04 | +13.33% | 1 | 1,802 | 27.64% |
| HAL240920C00040000 | 2024-06-27 12:37PM EDT | 40.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 2 | 3,683 | 28.13% |
| HAL240920C00041000 | 2024-06-27 3:57PM EDT | 41.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 1 | 753 | 28.52% |
| HAL240920C00042000 | 2024-06-27 1:45PM EDT | 42.00 | 0.10 | 0.07 | 1.15 | 0.00 | - | 1 | 765 | 55.27% |
| HAL240920C00043000 | 2024-06-14 12:11PM EDT | 43.00 | 0.10 | 0.04 | 0.33 | 0.00 | - | 5 | 199 | 38.97% |
| HAL240920C00044000 | 2024-06-26 2:19PM EDT | 44.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 393 | 40.92% |
| HAL240920C00045000 | 2024-06-24 2:24PM EDT | 45.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 60 | 1,792 | 34.57% |
| HAL240920C00046000 | 2024-06-24 2:25PM EDT | 46.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 60 | 296 | 41.31% |
| HAL240920C00047000 | 2024-06-24 2:25PM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 61 | 342 | 45.65% |
| HAL240920C00048000 | 2024-06-24 2:26PM EDT | 48.00 | 0.04 | 0.00 | 1.49 | 0.00 | - | 60 | 123 | 63.33% |
| HAL240920C00049000 | 2024-06-24 2:58PM EDT | 49.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 60 | 90 | 52.88% |
| HAL240920C00050000 | 2024-06-24 2:59PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 180 | 46.78% |
| HAL240920C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 20 | 87.21% |
| HAL240920C00060000 | 2024-04-08 3:59PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | - | 3 | 59.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240920P00020000 | 2024-06-06 12:26PM EDT | 20.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 60 | 30 | 91.60% |
| HAL240920P00025000 | 2024-06-26 12:34PM EDT | 25.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 3,836 | 37.31% |
| HAL240920P00026000 | 2024-06-24 11:46AM EDT | 26.00 | 0.09 | 0.04 | 0.28 | 0.00 | - | 1 | 19 | 42.38% |
| HAL240920P00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 1 | 8,441 | 32.03% |
| HAL240920P00028000 | 2024-06-27 12:00PM EDT | 28.00 | 0.15 | 0.17 | 0.21 | 0.00 | - | 8 | 6,044 | 30.42% |
| HAL240920P00029000 | 2024-06-26 10:49AM EDT | 29.00 | 0.25 | 0.26 | 0.36 | 0.00 | - | 5 | 7,661 | 30.76% |
| HAL240920P00030000 | 2024-06-27 2:53PM EDT | 30.00 | 0.42 | 0.38 | 0.61 | 0.00 | - | 18 | 4,985 | 31.89% |
| HAL240920P00031000 | 2024-06-28 10:43AM EDT | 31.00 | 0.60 | 0.45 | 0.82 | 0.00 | - | 3 | 1,259 | 30.62% |
| HAL240920P00032000 | 2024-06-27 12:00PM EDT | 32.00 | 0.81 | 0.74 | 1.11 | 0.00 | - | 3 | 2,352 | 29.69% |
| HAL240920P00033000 | 2024-06-28 12:25PM EDT | 33.00 | 1.14 | 1.22 | 1.28 | -0.15 | -11.63% | 4 | 2,126 | 25.68% |
| HAL240920P00034000 | 2024-06-28 2:12PM EDT | 34.00 | 1.63 | 1.69 | 1.74 | -0.17 | -9.44% | 4 | 716 | 25.12% |
| HAL240920P00035000 | 2024-06-26 12:17PM EDT | 35.00 | 2.15 | 2.24 | 2.30 | 0.00 | - | 8 | 1,854 | 24.61% |
| HAL240920P00036000 | 2024-06-27 12:00PM EDT | 36.00 | 2.70 | 2.71 | 3.15 | 0.00 | - | 4 | 723 | 27.44% |
| HAL240920P00037000 | 2024-06-28 10:26AM EDT | 37.00 | 3.57 | 2.93 | 3.75 | +0.37 | +11.56% | 19 | 3,642 | 24.68% |
| HAL240920P00038000 | 2024-06-26 1:39PM EDT | 38.00 | 4.20 | 4.45 | 4.55 | 0.00 | - | 4 | 1,139 | 24.02% |
| HAL240920P00039000 | 2024-06-05 10:26AM EDT | 39.00 | 5.89 | 4.35 | 6.60 | 0.00 | - | 25 | 271 | 48.54% |
| HAL240920P00040000 | 2024-06-20 11:42AM EDT | 40.00 | 7.02 | 6.10 | 6.50 | 0.00 | - | 1 | 219 | 29.10% |
| HAL240920P00041000 | 2024-05-23 9:48AM EDT | 41.00 | 4.95 | 5.20 | 9.40 | 0.00 | - | 1 | 37 | 70.14% |
| HAL240920P00042000 | 2024-06-12 3:29PM EDT | 42.00 | 7.55 | 6.20 | 10.45 | 0.00 | - | 251 | 3 | 74.73% |
| HAL240920P00043000 | 2024-05-14 9:48AM EDT | 43.00 | 5.85 | 9.20 | 9.35 | 0.00 | - | 67 | 0 | 31.35% |
| HAL240920P00044000 | 2024-05-10 9:47AM EDT | 44.00 | 6.65 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 53.66% |
| HAL240920P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 4.85 | 7.25 | 8.85 | 0.00 | - | 437 | 419 | 0.00% |
| HAL240920P00046000 | 2024-04-24 9:52AM EDT | 46.00 | 7.50 | 9.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| HAL240920P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 10.20 | 8.45 | 12.55 | 0.00 | - | 1 | 8 | 0.00% |
| HAL240920P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 10.71 | 9.25 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| HAL240920P00049000 | 2024-04-25 2:30PM EDT | 49.00 | 10.60 | 12.10 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| HAL240920P00050000 | 2024-01-31 2:23PM EDT | 50.00 | 13.90 | 13.15 | 15.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.