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
60,630.37 -944.35 (-1.53%) CMC Crypto 200
1,263.46 -20.37 (-1.59%)
Halliburton Company (HAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117C00015000 | 2024-05-30 12:06PM EDT | 15.00 | 21.10 | 16.65 | 21.40 | 0.00 | - | 5 | 138 | 67.19% |
| HAL250117C00018000 | 2024-03-27 3:01PM EDT | 18.00 | 20.95 | 18.85 | 21.25 | 0.00 | - | 1 | 8 | 144.70% |
| HAL250117C00020000 | 2024-06-10 3:45PM EDT | 20.00 | 15.10 | 11.80 | 16.40 | 0.00 | - | 4 | 82 | 99.46% |
| HAL250117C00023000 | 2024-06-28 1:23PM EDT | 23.00 | 11.52 | 9.05 | 13.50 | +0.27 | +2.40% | 1 | 40 | 82.67% |
| HAL250117C00025000 | 2024-06-18 10:59AM EDT | 25.00 | 9.50 | 7.55 | 11.50 | 0.00 | - | 5 | 168 | 71.53% |
| HAL250117C00027000 | 2024-06-12 11:53AM EDT | 27.00 | 8.77 | 6.60 | 8.75 | 0.00 | - | 7 | 343 | 51.22% |
| HAL250117C00029000 | 2024-06-17 9:45AM EDT | 29.00 | 5.85 | 5.35 | 7.25 | 0.00 | - | 44 | 51 | 48.07% |
| HAL250117C00030000 | 2024-06-25 2:31PM EDT | 30.00 | 6.20 | 5.40 | 5.50 | 0.00 | - | 3 | 651 | 34.57% |
| HAL250117C00031000 | 2024-06-27 2:34PM EDT | 31.00 | 4.65 | 4.55 | 5.80 | 0.00 | - | 20 | 103 | 44.50% |
| HAL250117C00032000 | 2024-06-27 9:35AM EDT | 32.00 | 4.35 | 4.10 | 4.20 | 0.00 | - | 47 | 486 | 33.11% |
| HAL250117C00033000 | 2024-06-25 11:33AM EDT | 33.00 | 4.02 | 3.50 | 3.60 | 0.00 | - | 1 | 40 | 32.23% |
| HAL250117C00034000 | 2024-06-28 1:56PM EDT | 34.00 | 3.15 | 3.00 | 3.10 | +0.18 | +6.06% | 4 | 64 | 31.89% |
| HAL250117C00035000 | 2024-06-28 12:53PM EDT | 35.00 | 2.76 | 2.49 | 2.60 | +0.26 | +10.40% | 6 | 2,193 | 31.08% |
| HAL250117C00036000 | 2024-06-26 12:35PM EDT | 36.00 | 2.29 | 2.02 | 2.41 | 0.00 | - | 3 | 526 | 32.89% |
| HAL250117C00037000 | 2024-06-28 2:36PM EDT | 37.00 | 1.86 | 1.77 | 2.02 | -0.27 | -12.68% | 167 | 1,406 | 32.28% |
| HAL250117C00038000 | 2024-06-28 1:05PM EDT | 38.00 | 1.61 | 1.34 | 1.52 | -0.15 | -8.52% | 20 | 62 | 30.03% |
| HAL250117C00039000 | 2024-06-21 10:35AM EDT | 39.00 | 1.29 | 1.13 | 1.45 | +0.09 | +7.50% | 2 | 58 | 31.98% |
| HAL250117C00040000 | 2024-06-28 2:40PM EDT | 40.00 | 1.03 | 0.99 | 1.03 | +0.06 | +6.19% | 17 | 3,145 | 29.57% |
| HAL250117C00041000 | 2024-06-27 9:33AM EDT | 41.00 | 0.87 | 0.64 | 1.08 | 0.00 | - | 25 | 178 | 32.47% |
| HAL250117C00042000 | 2024-06-27 2:43PM EDT | 42.00 | 0.63 | 0.65 | 0.76 | 0.00 | - | 22 | 8,511 | 30.35% |
| HAL250117C00043000 | 2024-06-14 11:44AM EDT | 43.00 | 0.50 | 0.52 | 0.57 | 0.00 | - | 1 | 11 | 29.40% |
| HAL250117C00044000 | 2024-06-24 1:52PM EDT | 44.00 | 0.54 | 0.42 | 0.47 | 0.00 | - | 16 | 12 | 29.44% |
| HAL250117C00045000 | 2024-06-28 10:01AM EDT | 45.00 | 0.32 | 0.33 | 0.45 | -0.05 | -13.51% | 13 | 1,792 | 30.76% |
| HAL250117C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 0.37 | 0.27 | 0.31 | 0.00 | - | 40 | 40 | 29.40% |
| HAL250117C00047000 | 2024-06-25 11:45AM EDT | 47.00 | 0.26 | 0.21 | 0.49 | 0.00 | - | 30 | 1,344 | 34.67% |
| HAL250117C00050000 | 2024-06-28 1:14PM EDT | 50.00 | 0.17 | 0.13 | 0.28 | +0.02 | +13.33% | 3 | 2,870 | 34.18% |
| HAL250117C00055000 | 2024-06-27 3:25PM EDT | 55.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 4 | 1,495 | 39.26% |
| HAL250117C00060000 | 2024-06-28 11:56AM EDT | 60.00 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 10 | 640 | 35.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL250117P00015000 | 2024-06-26 2:43PM EDT | 15.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 10 | 223 | 61.43% |
| HAL250117P00018000 | 2024-06-24 10:52AM EDT | 18.00 | 0.10 | 0.00 | 1.72 | 0.00 | - | 15 | 252 | 74.56% |
| HAL250117P00020000 | 2024-06-05 11:34AM EDT | 20.00 | 0.13 | 0.06 | 0.17 | 0.00 | - | 100 | 1,863 | 42.68% |
| HAL250117P00023000 | 2024-06-26 12:45PM EDT | 23.00 | 0.21 | 0.14 | 0.25 | 0.00 | - | 1 | 1,924 | 35.84% |
| HAL250117P00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.30 | 0.33 | 0.36 | 0.00 | - | 5 | 7,036 | 32.47% |
| HAL250117P00027000 | 2024-06-24 11:24AM EDT | 27.00 | 0.54 | 0.36 | 0.59 | 0.00 | - | 4 | 3,681 | 30.57% |
| HAL250117P00029000 | 2024-06-28 2:45PM EDT | 29.00 | 0.93 | 0.91 | 0.96 | -0.20 | -17.70% | 35 | 134 | 29.08% |
| HAL250117P00030000 | 2024-06-26 3:00PM EDT | 30.00 | 1.15 | 0.96 | 1.26 | 0.00 | - | 1 | 5,327 | 29.03% |
| HAL250117P00031000 | 2024-06-20 10:51AM EDT | 31.00 | 1.75 | 1.42 | 1.50 | 0.00 | - | 1 | 17 | 27.71% |
| HAL250117P00032000 | 2024-06-25 10:07AM EDT | 32.00 | 1.66 | 1.62 | 1.98 | 0.00 | - | 3 | 2,644 | 28.47% |
| HAL250117P00033000 | 2024-06-27 2:21PM EDT | 33.00 | 2.12 | 2.01 | 2.41 | -0.18 | -7.83% | 35 | 211 | 28.08% |
| HAL250117P00034000 | 2024-06-27 12:21PM EDT | 34.00 | 2.64 | 2.47 | 2.91 | 0.00 | - | 90 | 113 | 27.81% |
| HAL250117P00035000 | 2024-06-26 11:30AM EDT | 35.00 | 3.05 | 2.84 | 3.30 | 0.00 | - | 1 | 3,584 | 25.90% |
| HAL250117P00036000 | 2024-06-28 10:26AM EDT | 36.00 | 3.75 | 3.75 | 3.85 | -0.20 | -5.06% | 3 | 71 | 25.00% |
| HAL250117P00037000 | 2024-06-17 10:35AM EDT | 37.00 | 4.97 | 4.40 | 4.50 | 0.00 | - | 1 | 6,871 | 24.54% |
| HAL250117P00038000 | 2024-06-12 11:53AM EDT | 38.00 | 4.55 | 4.10 | 6.20 | 0.00 | - | 1 | 110 | 34.94% |
| HAL250117P00039000 | 2024-05-16 11:14AM EDT | 39.00 | 4.00 | 6.45 | 7.60 | 0.00 | - | - | 1 | 41.99% |
| HAL250117P00040000 | 2024-06-21 9:52AM EDT | 40.00 | 7.00 | 6.45 | 7.45 | 0.00 | - | 3 | 3,278 | 32.01% |
| HAL250117P00041000 | 2024-05-23 2:53PM EDT | 41.00 | 6.00 | 6.10 | 8.50 | 0.00 | - | 10 | 21 | 34.96% |
| HAL250117P00042000 | 2024-06-05 10:24AM EDT | 42.00 | 8.55 | 8.20 | 9.40 | 0.00 | - | 30 | 1,231 | 35.96% |
| HAL250117P00045000 | 2024-06-24 9:30AM EDT | 45.00 | 11.10 | 9.15 | 13.80 | 0.00 | - | 2 | 129 | 58.57% |
| HAL250117P00047000 | 2024-05-13 12:47PM EDT | 47.00 | 10.05 | 11.25 | 13.90 | 0.00 | - | 7 | 2 | 38.14% |
| HAL250117P00050000 | 2024-05-22 2:41PM EDT | 50.00 | 13.75 | 14.00 | 18.50 | 0.00 | - | 3 | 28 | 64.60% |
| HAL250117P00055000 | 2023-11-15 11:09AM EDT | 55.00 | 16.25 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
| HAL250117P00060000 | 2023-12-18 10:32AM EDT | 60.00 | 22.81 | 24.30 | 28.95 | 0.00 | - | 1 | 0 | 84.84% |
© 2024 Yahoo. All rights reserved.