NYSE - Delayed Quote USD

Halliburton Company (HAL)

Compare
33.41 +0.49 (+1.49%)
At close: June 17 at 4:00 PM EDT
33.41 -0.00 (-0.00%)
After hours: June 17 at 7:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL240621C00015000 6/21/2023 3:22 PM 15 17.90 22.20 22.45 0.00 0.00% 1 22 1,185.16%
HAL240621C00018000 3/14/2024 3:00 PM 18 19.34 20.65 23.15 0.00 0.00% 2 4 1,322.46%
HAL240621C00020000 4/25/2024 4:11 PM 20 18.85 14.65 16.25 0.00 0.00% 2 6 626.95%
HAL240621C00023000 4/4/2024 5:59 PM 23 18.15 12.65 14.50 0.00 0.00% 6 8 630.08%
HAL240621C00025000 6/11/2024 3:02 PM 25 9.20 7.45 9.45 0.00 0.00% 1 61 140.63%
HAL240621C00028000 5/22/2024 2:15 PM 28 8.45 5.05 5.60 0.00 0.00% 1 1 130.08%
HAL240621C00030000 6/17/2024 5:28 PM 30 3.35 2.30 3.80 -4.50 -57.32% 6 22 115.43%
HAL240621C00031500 6/14/2024 6:05 PM 31.5 1.32 1.57 2.22 0.00 0.00% - 3 72.66%
HAL240621C00032000 6/17/2024 4:32 PM 32 1.52 1.44 2.78 0.60 65.22% 4 898 94.04%
HAL240621C00032500 6/17/2024 7:11 PM 32.5 1.11 0.95 1.21 0.53 91.38% 75 39 47.75%
HAL240621C00033000 6/17/2024 7:11 PM 33 0.69 0.62 0.67 0.28 68.29% 201 519 31.35%
HAL240621C00033500 6/17/2024 7:17 PM 33.5 0.42 0.33 0.35 0.21 100.00% 244 195 28.13%
HAL240621C00034000 6/17/2024 7:19 PM 34 0.16 0.15 0.18 0.06 60.00% 464 225 29.10%
HAL240621C00034500 6/17/2024 7:32 PM 34.5 0.08 0.06 0.08 0.03 60.00% 148 674 29.30%
HAL240621C00035000 6/17/2024 7:40 PM 35 0.04 0.02 0.04 0.00 0.00% 29 6,873 31.25%
HAL240621C00035500 6/17/2024 6:10 PM 35.5 0.02 0.01 0.03 -0.01 -33.33% 59 609 35.94%
HAL240621C00036000 6/17/2024 3:42 PM 36 0.03 0.01 0.03 0.02 200.00% 4 902 42.58%
HAL240621C00036500 6/17/2024 3:00 PM 36.5 0.01 0.02 0.03 -0.01 -50.00% 4 493 48.44%
HAL240621C00037000 6/17/2024 6:13 PM 37 0.01 0.01 0.03 -0.01 -50.00% 57 4,593 50.78%
HAL240621C00037500 6/17/2024 7:08 PM 37.5 0.02 0.01 0.02 0.00 0.00% 3 184 53.91%
HAL240621C00038000 6/17/2024 3:04 PM 38 0.01 0.00 0.03 0.00 0.00% 10 1,983 59.38%
HAL240621C00038500 6/17/2024 5:15 PM 38.5 0.02 0.01 0.22 0.01 100.00% 21 203 93.36%
HAL240621C00039000 6/17/2024 5:36 PM 39 0.01 0.01 0.10 0.00 0.00% 47 3,146 85.55%
HAL240621C00039500 5/29/2024 3:24 PM 39.5 0.11 0.00 0.75 0.00 0.00% 3 30 144.92%
HAL240621C00040000 6/17/2024 7:35 PM 40 0.01 0.01 0.03 -0.01 -50.00% 40 5,910 81.25%
HAL240621C00040500 6/11/2024 2:31 PM 40.5 0.02 0.00 1.00 0.00 0.00% 30 60 174.02%
HAL240621C00041000 6/11/2024 7:51 PM 41 0.02 0.00 0.03 0.00 0.00% 13 275 87.50%
HAL240621C00041500 5/28/2024 4:45 PM 41.5 0.06 0.00 0.03 0.00 0.00% 50 51 92.19%
HAL240621C00042000 6/13/2024 6:28 PM 42 0.02 0.00 0.02 0.00 0.00% 16 3,662 90.63%
HAL240621C00042500 5/31/2024 6:47 PM 42.5 0.02 0.00 0.03 0.00 0.00% 10 20 100.00%
HAL240621C00043000 6/13/2024 1:41 PM 43 0.02 0.00 0.03 0.00 0.00% 50 213 104.69%
HAL240621C00043500 5/31/2024 6:49 PM 43.5 0.02 0.00 0.68 0.00 0.00% 120 90 192.19%
HAL240621C00044000 6/11/2024 2:43 PM 44 0.01 0.00 0.15 0.00 0.00% 23 1,628 143.36%
HAL240621C00045000 6/17/2024 3:08 PM 45 0.01 0.00 0.24 0.00 0.00% 4 2,253 166.41%
HAL240621C00046000 6/14/2024 4:47 PM 46 0.02 0.00 0.02 0.00 0.00% 1 170 121.88%
HAL240621C00047000 6/7/2024 4:08 PM 47 0.01 0.00 0.15 0.00 0.00% 2 940 170.31%
HAL240621C00050000 6/17/2024 3:23 PM 50 0.02 0.00 0.23 0.01 100.00% 2 1,441 209.38%
HAL240621C00055000 4/11/2024 2:44 PM 55 0.03 0.00 1.27 0.00 0.00% 22 520 351.95%
HAL240621C00060000 4/15/2024 3:10 PM 60 0.02 0.00 0.03 0.00 0.00% 2 293 215.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL240621P00015000 3/4/2024 5:28 PM 15 0.02 0.00 0.15 0.00 0.00% 2 650 382.81%
HAL240621P00018000 4/11/2024 5:55 PM 18 0.02 0.00 0.02 0.00 0.00% 1 34 231.25%
HAL240621P00020000 4/16/2024 3:36 PM 20 0.01 0.00 1.00 0.00 0.00% 26 1,313 385.94%
HAL240621P00023000 6/4/2024 7:15 PM 23 0.03 0.00 0.03 0.00 0.00% 3 618 153.13%
HAL240621P00025000 6/13/2024 7:02 PM 25 0.01 0.00 0.23 0.00 0.00% 1 1,403 171.09%
HAL240621P00026000 6/13/2024 2:47 PM 26 0.01 0.00 0.05 0.00 0.00% 8 11 115.63%
HAL240621P00027000 6/17/2024 7:22 PM 27 0.03 0.00 0.02 0.02 200.00% 1 93 87.50%
HAL240621P00028000 6/17/2024 7:19 PM 28 0.01 0.00 0.12 0.00 0.00% 11 2,528 99.61%
HAL240621P00029000 6/17/2024 7:23 PM 29 0.02 0.00 0.02 -0.01 -33.33% 239 2 60.94%
HAL240621P00029500 6/17/2024 7:27 PM 29.5 0.01 0.00 2.14 -0.01 -50.00% 752 65 195.90%
HAL240621P00030000 6/17/2024 7:49 PM 30 0.01 0.01 0.03 -0.02 -66.67% 1,014 1,913 53.91%
HAL240621P00030500 6/14/2024 7:46 PM 30.5 0.03 0.00 0.03 0.00 0.00% 200 100 50.78%
HAL240621P00031000 6/14/2024 7:46 PM 31 0.04 0.01 0.03 0.00 0.00% 209 181 43.36%
HAL240621P00031500 6/17/2024 7:59 PM 31.5 0.02 0.01 1.78 -0.06 -75.00% 21 23 124.02%
HAL240621P00032000 6/17/2024 7:59 PM 32 0.04 0.03 0.04 -0.12 -75.00% 47 2,581 30.08%
HAL240621P00032500 6/17/2024 7:30 PM 32.5 0.07 0.07 0.09 -0.23 -76.67% 55 700 28.13%
HAL240621P00033000 6/17/2024 6:41 PM 33 0.17 0.17 0.20 -0.31 -64.58% 232 800 26.56%
HAL240621P00033500 6/17/2024 7:43 PM 33.5 0.38 0.37 0.40 -0.49 -56.32% 125 394 25.29%
HAL240621P00034000 6/17/2024 7:20 PM 34 0.62 0.53 0.73 -0.56 -47.46% 140 3,615 25.59%
HAL240621P00034500 6/17/2024 4:26 PM 34.5 1.11 0.89 1.49 -0.68 -37.99% 401 1,731 58.79%
HAL240621P00035000 6/17/2024 6:26 PM 35 1.54 1.26 1.66 -0.54 -25.96% 674 4,511 36.33%
HAL240621P00035500 6/17/2024 7:11 PM 35.5 2.00 1.64 2.36 -0.69 -25.65% 1 11,647 68.16%
HAL240621P00036000 6/17/2024 7:00 PM 36 2.60 2.14 2.93 -0.55 -17.46% 29 521 84.38%
HAL240621P00036500 6/14/2024 2:56 PM 36.5 3.44 2.00 3.90 0.00 0.00% 48 194 136.13%
HAL240621P00037000 6/14/2024 4:06 PM 37 4.20 2.65 4.45 0.00 0.00% 17 291 150.39%
HAL240621P00037500 6/13/2024 2:04 PM 37.5 3.70 3.85 4.25 0.00 0.00% 1 9 87.50%
HAL240621P00038000 6/13/2024 6:30 PM 38 4.10 4.50 4.75 0.00 0.00% 360 37 67.97%
HAL240621P00038500 6/17/2024 7:02 PM 38.5 5.10 4.95 5.35 0.35 7.37% 1 38 81.25%
HAL240621P00039000 6/17/2024 7:02 PM 39 5.60 5.35 5.70 -0.75 -11.81% 1 1 98.83%
HAL240621P00039500 5/23/2024 1:45 PM 39.5 3.15 5.95 6.30 0.00 0.00% - 0 84.38%
HAL240621P00040000 6/17/2024 7:00 PM 40 6.60 4.45 6.75 0.40 6.45% 110 97 120.70%
HAL240621P00040500 5/21/2024 2:00 PM 40.5 2.73 5.15 7.30 0.00 0.00% - 0 135.55%
HAL240621P00041000 5/16/2024 1:30 PM 41 4.24 7.90 8.30 0.00 0.00% 1 9 182.42%
HAL240621P00042000 6/17/2024 7:00 PM 42 8.60 8.50 9.05 0.96 12.57% 110 183 149.22%
HAL240621P00045000 5/15/2024 2:06 PM 45 8.50 10.35 13.50 0.00 0.00% 5 0 208.59%
HAL240621P00047000 1/29/2024 2:55 PM 47 10.08 11.20 13.35 0.00 0.00% 50 4 0.00%
HAL240621P00050000 6/12/2024 2:51 PM 50 15.45 15.70 18.05 0.00 0.00% 2 3 250.39%
HAL240621P00055000 11/16/2023 4:12 PM 55 18.20 18.80 19.80 0.00 0.00% 5 0 0.00%
HAL240621P00060000 4/23/2024 2:10 PM 60 21.55 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

SLB Schlumberger Limited
43.63
+1.47%
 
BKR Baker Hughes Company
32.03
+3.02%
 
NOV NOV Inc.
18.11
+3.49%
 
WFRD Weatherford International plc
113.39
+1.65%
 
TDW Tidewater Inc.
96.40
-0.61%
 
LBRT Liberty Energy Inc.
20.57
+0.10%
 
VAL Valaris Limited
72.29
+0.19%
 
FTI TechnipFMC plc
24.35
+0.41%
 
OII Oceaneering International, Inc.
21.38
+1.18%
 
PUMP ProPetro Holding Corp.
8.31
+0.97%