Singapore markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.92-0.85 (-2.52%)
At close: 04:00PM EDT
32.88 -0.04 (-0.12%)
Pre-market: 05:30AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240621C000150002023-06-21 11:22AM EDT15.0017.9022.2022.450.00-1221,122.66%
HAL240621C000180002024-03-14 11:00AM EDT18.0019.3420.6523.150.00-241,235.74%
HAL240621C000200002024-04-25 12:11PM EDT20.0018.8514.6516.250.00-26609.57%
HAL240621C000230002024-04-04 1:59PM EDT23.0018.1512.6514.500.00-68601.17%
HAL240621C000250002024-06-11 11:02AM EDT25.009.200.000.000.00-1000.00%
HAL240621C000280002024-05-22 10:15AM EDT28.008.450.000.000.00-100.00%
HAL240621C000300002024-05-21 2:12PM EDT30.007.850.000.000.00-100.00%
HAL240621C000315002024-06-14 2:05PM EDT31.501.320.000.000.00---0.00%
HAL240621C000320002024-06-14 2:42PM EDT32.000.920.000.000.00-3000.00%
HAL240621C000325002024-06-14 3:12PM EDT32.500.580.000.000.00-4900.00%
HAL240621C000330002024-06-14 3:57PM EDT33.000.410.000.000.00-31200.78%
HAL240621C000335002024-06-14 3:52PM EDT33.500.210.000.000.00-11606.25%
HAL240621C000340002024-06-14 3:58PM EDT34.000.100.000.000.00-8306.25%
HAL240621C000345002024-06-14 1:24PM EDT34.500.050.000.000.00-55012.50%
HAL240621C000350002024-06-14 3:53PM EDT35.000.040.000.000.00-472012.50%
HAL240621C000355002024-06-14 3:53PM EDT35.500.030.000.000.00-25012.50%
HAL240621C000360002024-06-14 2:53PM EDT36.000.010.000.000.00-6025.00%
HAL240621C000365002024-06-13 11:15AM EDT36.500.020.000.000.00-1025.00%
HAL240621C000370002024-06-14 3:23PM EDT37.000.020.000.000.00-9025.00%
HAL240621C000375002024-06-11 2:40PM EDT37.500.020.000.000.00-42025.00%
HAL240621C000380002024-06-14 2:59PM EDT38.000.010.000.000.00-17025.00%
HAL240621C000385002024-06-04 2:12PM EDT38.500.010.000.000.00-20025.00%
HAL240621C000390002024-06-14 3:38PM EDT39.000.010.000.000.00-1025.00%
HAL240621C000395002024-05-29 11:24AM EDT39.500.110.000.000.00-3050.00%
HAL240621C000400002024-06-14 3:00PM EDT40.000.020.000.000.00-22050.00%
HAL240621C000405002024-06-11 10:31AM EDT40.500.020.000.000.00-30050.00%
HAL240621C000410002024-06-11 3:51PM EDT41.000.020.000.000.00-13050.00%
HAL240621C000415002024-05-28 12:45PM EDT41.500.060.000.000.00-50050.00%
HAL240621C000420002024-06-13 2:28PM EDT42.000.020.000.000.00-16050.00%
HAL240621C000425002024-05-31 2:47PM EDT42.500.020.000.000.00-10050.00%
HAL240621C000430002024-06-13 9:41AM EDT43.000.020.000.000.00-50050.00%
HAL240621C000435002024-05-31 2:49PM EDT43.500.020.000.000.00-120050.00%
HAL240621C000440002024-06-11 10:43AM EDT44.000.010.000.000.00-23050.00%
HAL240621C000450002024-06-14 1:35PM EDT45.000.010.000.000.00-2050.00%
HAL240621C000460002024-06-14 12:47PM EDT46.000.020.000.000.00-1050.00%
HAL240621C000470002024-06-07 12:08PM EDT47.000.010.000.000.00-2050.00%
HAL240621C000500002024-06-04 12:36PM EDT50.000.010.000.000.00-22050.00%
HAL240621C000550002024-04-11 10:44AM EDT55.000.030.001.270.00-22520322.46%
HAL240621C000600002024-04-15 11:10AM EDT60.000.020.000.030.00-2293196.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAL240621P000150002024-03-04 1:28PM EDT15.000.020.000.150.00-2650337.50%
HAL240621P000180002024-04-11 1:55PM EDT18.000.020.000.020.00-134203.13%
HAL240621P000200002024-04-16 11:36AM EDT20.000.010.001.000.00-261,313338.67%
HAL240621P000230002024-06-04 3:15PM EDT23.000.030.000.000.00-3050.00%
HAL240621P000250002024-06-13 3:02PM EDT25.000.010.000.000.00-1050.00%
HAL240621P000260002024-06-13 10:47AM EDT26.000.010.000.000.00-8050.00%
HAL240621P000270002024-06-14 1:45PM EDT27.000.010.000.000.00-63050.00%
HAL240621P000280002024-06-12 10:34AM EDT28.000.010.000.000.00-35025.00%
HAL240621P000290002024-06-13 11:21AM EDT29.000.030.000.000.00-2025.00%
HAL240621P000295002024-06-14 3:46PM EDT29.500.020.000.000.00---25.00%
HAL240621P000300002024-06-14 12:25PM EDT30.000.030.000.000.00-1025.00%
HAL240621P000305002024-06-14 3:46PM EDT30.500.030.000.000.00-200012.50%
HAL240621P000310002024-06-14 3:46PM EDT31.000.040.000.000.00-209012.50%
HAL240621P000315002024-06-14 2:13PM EDT31.500.080.000.000.00---12.50%
HAL240621P000320002024-06-14 3:27PM EDT32.000.160.000.000.00-1606.25%
HAL240621P000325002024-06-14 3:36PM EDT32.500.300.000.000.00-18903.13%
HAL240621P000330002024-06-14 3:51PM EDT33.000.480.000.000.00-1,25500.00%
HAL240621P000335002024-06-14 3:41PM EDT33.500.870.000.000.00-13100.00%
HAL240621P000340002024-06-14 3:55PM EDT34.001.180.000.000.00-18300.00%
HAL240621P000345002024-06-14 3:24PM EDT34.501.790.000.000.00-7600.00%
HAL240621P000350002024-06-14 3:57PM EDT35.002.080.000.000.00-2100.00%
HAL240621P000355002024-06-14 12:10PM EDT35.502.690.000.000.00-500.00%
HAL240621P000360002024-06-14 10:43AM EDT36.003.150.000.000.00-200.00%
HAL240621P000365002024-06-14 10:56AM EDT36.503.440.000.000.00-4800.00%
HAL240621P000370002024-06-14 12:06PM EDT37.004.200.000.000.00-1700.00%
HAL240621P000375002024-06-13 10:04AM EDT37.503.700.000.000.00-100.00%
HAL240621P000380002024-06-13 2:30PM EDT38.004.100.000.000.00-36000.00%
HAL240621P000385002024-06-13 2:20PM EDT38.504.750.000.000.00-7500.00%
HAL240621P000390002024-06-14 2:05PM EDT39.006.350.000.000.00-100.00%
HAL240621P000395002024-05-23 9:45AM EDT39.503.150.000.000.00--00.00%
HAL240621P000400002024-06-13 2:30PM EDT40.006.200.000.000.00-23000.00%
HAL240621P000405002024-05-21 10:00AM EDT40.502.730.000.000.00--00.00%
HAL240621P000410002024-05-16 9:30AM EDT41.004.247.908.300.00-1986.72%
HAL240621P000420002024-06-11 12:46PM EDT42.007.640.000.000.00-32500.00%
HAL240621P000450002024-05-15 10:06AM EDT45.008.5010.3513.500.00-50304.30%
HAL240621P000470002024-01-29 10:55AM EDT47.0010.0811.2013.350.00-5040.00%
HAL240621P000500002024-06-12 10:51AM EDT50.0015.450.000.000.00-200.00%
HAL240621P000550002023-11-16 12:12PM EDT55.0018.2018.8019.800.00-500.00%
HAL240621P000600002024-04-23 10:10AM EDT60.0021.550.000.000.00--10.00%