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
60,623.16 -912.91 (-1.48%) CMC Crypto 200
1,264.00 -19.83 (-1.54%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018C00025000 | 2024-06-24 11:10AM EDT | 25.00 | 9.68 | 7.00 | 11.20 | 0.00 | - | 1 | 6 | 90.60% |
| HAL241018C00026000 | 2024-06-14 11:31AM EDT | 26.00 | 7.55 | 7.05 | 10.25 | 0.00 | - | 1 | 4 | 52.73% |
| HAL241018C00027000 | 2024-06-20 12:27PM EDT | 27.00 | 6.80 | 5.40 | 9.35 | 0.00 | - | 18 | 140 | 79.61% |
| HAL241018C00028000 | 2024-06-27 11:29AM EDT | 28.00 | 6.60 | 5.80 | 7.35 | 0.00 | - | 4 | 69 | 55.71% |
| HAL241018C00029000 | 2024-06-18 9:49AM EDT | 29.00 | 5.65 | 4.50 | 6.30 | 0.00 | - | 59 | 69 | 49.07% |
| HAL241018C00030000 | 2024-06-27 2:23PM EDT | 30.00 | 4.47 | 4.60 | 4.70 | 0.00 | - | 4 | 68 | 33.28% |
| HAL241018C00031000 | 2024-06-24 10:08AM EDT | 31.00 | 4.35 | 2.97 | 4.85 | 0.00 | - | 1 | 38 | 45.87% |
| HAL241018C00032000 | 2024-06-28 9:44AM EDT | 32.00 | 3.40 | 3.15 | 3.25 | -0.15 | -4.23% | 163 | 187 | 30.98% |
| HAL241018C00033000 | 2024-06-26 12:36PM EDT | 33.00 | 2.75 | 2.54 | 2.78 | 0.00 | - | 11 | 698 | 32.15% |
| HAL241018C00034000 | 2024-06-26 3:59PM EDT | 34.00 | 2.04 | 2.01 | 2.06 | -0.20 | -8.93% | 1 | 853 | 28.98% |
| HAL241018C00035000 | 2024-06-27 1:20PM EDT | 35.00 | 1.57 | 1.55 | 1.61 | 0.00 | - | 3 | 315 | 28.52% |
| HAL241018C00036000 | 2024-06-28 12:59PM EDT | 36.00 | 1.32 | 1.19 | 1.22 | +0.18 | +15.79% | 3 | 508 | 27.93% |
| HAL241018C00037000 | 2024-06-25 9:39AM EDT | 37.00 | 1.07 | 0.69 | 1.12 | 0.00 | - | 5 | 553 | 30.66% |
| HAL241018C00038000 | 2024-06-27 2:05PM EDT | 38.00 | 0.69 | 0.65 | 1.04 | +0.06 | +9.52% | 1 | 281 | 33.23% |
| HAL241018C00039000 | 2024-06-28 3:08PM EDT | 39.00 | 0.50 | 0.28 | 0.65 | -0.03 | -5.66% | 40 | 357 | 30.08% |
| HAL241018C00040000 | 2024-06-28 1:07PM EDT | 40.00 | 0.38 | 0.25 | 0.38 | -0.02 | -5.00% | 5 | 824 | 27.59% |
| HAL241018C00041000 | 2024-06-25 3:51PM EDT | 41.00 | 0.30 | 0.05 | 0.29 | -0.06 | -16.67% | 1 | 159 | 27.93% |
| HAL241018C00042000 | 2024-06-27 2:40PM EDT | 42.00 | 0.21 | 0.20 | 0.88 | +0.04 | +23.53% | 1 | 1,011 | 43.12% |
| HAL241018C00045000 | 2024-06-26 1:55PM EDT | 45.00 | 0.11 | 0.04 | 1.35 | 0.00 | - | 18 | 1,629 | 59.47% |
| HAL241018C00050000 | 2024-06-14 10:00AM EDT | 50.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 240 | 42.87% |
| HAL241018C00055000 | 2024-05-03 1:32PM EDT | 55.00 | 0.19 | 0.01 | 1.30 | 0.00 | - | 10 | 64 | 65.87% |
| HAL241018C00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 51.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL241018P00020000 | 2024-06-26 11:00AM EDT | 20.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 3 | 34 | 79.69% |
| HAL241018P00025000 | 2024-06-21 12:23PM EDT | 25.00 | 0.14 | 0.05 | 0.32 | 0.00 | - | 1 | 19 | 42.33% |
| HAL241018P00026000 | 2024-04-15 3:14PM EDT | 26.00 | 0.40 | 0.06 | 0.22 | 0.00 | - | 1 | 2 | 34.47% |
| HAL241018P00027000 | 2024-06-18 12:29PM EDT | 27.00 | 0.29 | 0.01 | 1.53 | 0.00 | - | 2 | 13 | 60.84% |
| HAL241018P00028000 | 2024-06-21 9:57AM EDT | 28.00 | 0.40 | 0.08 | 0.36 | 0.00 | - | 2 | 145 | 30.81% |
| HAL241018P00029000 | 2024-06-26 12:09PM EDT | 29.00 | 0.40 | 0.38 | 1.09 | 0.00 | - | 1 | 264 | 41.53% |
| HAL241018P00030000 | 2024-06-26 3:51PM EDT | 30.00 | 0.56 | 0.39 | 0.81 | 0.00 | - | 5 | 204 | 31.35% |
| HAL241018P00031000 | 2024-06-28 12:51PM EDT | 31.00 | 0.74 | 0.66 | 0.96 | +0.08 | +12.12% | 110 | 282 | 28.81% |
| HAL241018P00032000 | 2024-06-27 12:01PM EDT | 32.00 | 1.04 | 0.90 | 1.27 | 0.00 | - | 1 | 1,390 | 28.08% |
| HAL241018P00033000 | 2024-06-28 10:33AM EDT | 33.00 | 1.47 | 1.47 | 1.51 | +0.11 | +8.09% | 1 | 170 | 25.44% |
| HAL241018P00034000 | 2024-06-27 12:01PM EDT | 34.00 | 1.84 | 1.91 | 1.98 | 0.00 | - | 1 | 121 | 24.98% |
| HAL241018P00035000 | 2024-06-28 10:26AM EDT | 35.00 | 2.41 | 2.46 | 2.52 | +0.10 | +4.33% | 3 | 529 | 24.32% |
| HAL241018P00036000 | 2024-06-14 12:31PM EDT | 36.00 | 3.82 | 2.82 | 3.70 | 0.00 | - | 11 | 548 | 31.59% |
| HAL241018P00037000 | 2024-06-25 9:44AM EDT | 37.00 | 3.55 | 2.96 | 4.15 | 0.00 | - | 57 | 466 | 27.81% |
| HAL241018P00038000 | 2024-06-21 9:58AM EDT | 38.00 | 5.05 | 3.55 | 5.00 | 0.00 | - | 171 | 332 | 29.08% |
| HAL241018P00039000 | 2024-06-21 3:59PM EDT | 39.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 1 | 1,385 | 30.66% |
| HAL241018P00040000 | 2024-06-27 9:52AM EDT | 40.00 | 6.10 | 5.15 | 8.45 | 0.00 | - | 1 | 331 | 58.06% |
| HAL241018P00041000 | 2024-06-07 9:45AM EDT | 41.00 | 7.30 | 5.20 | 9.40 | 0.00 | - | 1 | 0 | 60.74% |
| HAL241018P00042000 | 2024-06-06 10:24AM EDT | 42.00 | 8.50 | 6.20 | 10.35 | 0.00 | - | 1 | 0 | 63.26% |
| HAL241018P00045000 | 2024-06-06 10:20AM EDT | 45.00 | 11.35 | 9.00 | 13.65 | 0.00 | - | 25 | 3 | 76.61% |
| HAL241018P00050000 | 2024-04-08 12:15PM EDT | 50.00 | 9.10 | 12.70 | 12.90 | 0.00 | - | 53 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.