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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL241018C000250002024-06-24 11:10AM EDT25.009.687.0011.200.00-1690.60%
HAL241018C000260002024-06-14 11:31AM EDT26.007.557.0510.250.00-1452.73%
HAL241018C000270002024-06-20 12:27PM EDT27.006.805.409.350.00-1814079.61%
HAL241018C000280002024-06-27 11:29AM EDT28.006.605.807.350.00-46955.71%
HAL241018C000290002024-06-18 9:49AM EDT29.005.654.506.300.00-596949.07%
HAL241018C000300002024-06-27 2:23PM EDT30.004.474.604.700.00-46833.28%
HAL241018C000310002024-06-24 10:08AM EDT31.004.352.974.850.00-13845.87%
HAL241018C000320002024-06-28 9:44AM EDT32.003.403.153.25-0.15-4.23%16318730.98%
HAL241018C000330002024-06-26 12:36PM EDT33.002.752.542.780.00-1169832.15%
HAL241018C000340002024-06-26 3:59PM EDT34.002.042.012.06-0.20-8.93%185328.98%
HAL241018C000350002024-06-27 1:20PM EDT35.001.571.551.610.00-331528.52%
HAL241018C000360002024-06-28 12:59PM EDT36.001.321.191.22+0.18+15.79%350827.93%
HAL241018C000370002024-06-25 9:39AM EDT37.001.070.691.120.00-555330.66%
HAL241018C000380002024-06-27 2:05PM EDT38.000.690.651.04+0.06+9.52%128133.23%
HAL241018C000390002024-06-28 3:08PM EDT39.000.500.280.65-0.03-5.66%4035730.08%
HAL241018C000400002024-06-28 1:07PM EDT40.000.380.250.38-0.02-5.00%582427.59%
HAL241018C000410002024-06-25 3:51PM EDT41.000.300.050.29-0.06-16.67%115927.93%
HAL241018C000420002024-06-27 2:40PM EDT42.000.210.200.88+0.04+23.53%11,01143.12%
HAL241018C000450002024-06-26 1:55PM EDT45.000.110.041.350.00-181,62959.47%
HAL241018C000500002024-06-14 10:00AM EDT50.000.060.000.200.00-224042.87%
HAL241018C000550002024-05-03 1:32PM EDT55.000.190.011.300.00-106465.87%
HAL241018C000600002024-05-02 11:03AM EDT60.000.100.000.200.00-1751.17%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL241018P000200002024-06-26 11:00AM EDT20.000.060.001.300.00-33479.69%
HAL241018P000250002024-06-21 12:23PM EDT25.000.140.050.320.00-11942.33%
HAL241018P000260002024-04-15 3:14PM EDT26.000.400.060.220.00-1234.47%
HAL241018P000270002024-06-18 12:29PM EDT27.000.290.011.530.00-21360.84%
HAL241018P000280002024-06-21 9:57AM EDT28.000.400.080.360.00-214530.81%
HAL241018P000290002024-06-26 12:09PM EDT29.000.400.381.090.00-126441.53%
HAL241018P000300002024-06-26 3:51PM EDT30.000.560.390.810.00-520431.35%
HAL241018P000310002024-06-28 12:51PM EDT31.000.740.660.96+0.08+12.12%11028228.81%
HAL241018P000320002024-06-27 12:01PM EDT32.001.040.901.270.00-11,39028.08%
HAL241018P000330002024-06-28 10:33AM EDT33.001.471.471.51+0.11+8.09%117025.44%
HAL241018P000340002024-06-27 12:01PM EDT34.001.841.911.980.00-112124.98%
HAL241018P000350002024-06-28 10:26AM EDT35.002.412.462.52+0.10+4.33%352924.32%
HAL241018P000360002024-06-14 12:31PM EDT36.003.822.823.700.00-1154831.59%
HAL241018P000370002024-06-25 9:44AM EDT37.003.552.964.150.00-5746627.81%
HAL241018P000380002024-06-21 9:58AM EDT38.005.053.555.000.00-17133229.08%
HAL241018P000390002024-06-21 3:59PM EDT39.005.505.405.900.00-11,38530.66%
HAL241018P000400002024-06-27 9:52AM EDT40.006.105.158.450.00-133158.06%
HAL241018P000410002024-06-07 9:45AM EDT41.007.305.209.400.00-1060.74%
HAL241018P000420002024-06-06 10:24AM EDT42.008.506.2010.350.00-1063.26%
HAL241018P000450002024-06-06 10:20AM EDT45.0011.359.0013.650.00-25376.61%
HAL241018P000500002024-04-08 12:15PM EDT50.009.1012.7012.900.00-5320.00%