NYSE - Delayed Quote USD

Halliburton Company (HAL)

Compare
26.54
+0.17
+(0.64%)
At close: January 30 at 4:00:02 PM EST
26.69
+0.15
+(0.57%)
After hours: 7:59:26 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL250131C00017000 1/14/2025 10:06 AM 17 10.90 8.35 10.65 0.00 0.00% 1 3 971.09%
HAL250131C00018000 1/7/2025 10:01 AM 18 9.80 7.85 9.20 0.00 0.00% - 5 727.34%
HAL250131C00020000 1/14/2025 10:12 AM 20 7.80 5.10 8.00 0.00 0.00% 1 1 231.25%
HAL250131C00022000 12/18/2024 2:55 PM 22 5.01 7.30 9.00 0.00 0.00% - 1 1,121.88%
HAL250131C00023000 1/24/2025 11:03 AM 23 4.55 3.45 3.70 0.00 0.00% 20 12 157.81%
HAL250131C00023500 1/30/2025 10:33 AM 23.5 3.10 0.91 5.25 -1.30 -29.55% 1 9 142.19%
HAL250131C00024000 1/29/2025 3:37 PM 24 2.47 2.43 2.69 0.00 0.00% 130 65 106.25%
HAL250131C00025000 1/30/2025 10:44 AM 25 1.56 1.44 1.69 0.10 6.85% 33 88 73.44%
HAL250131C00026000 1/30/2025 2:08 PM 26 0.54 0.53 0.69 0.07 14.89% 35 150 64.84%
HAL250131C00026500 1/30/2025 3:55 PM 26.5 0.18 0.07 0.36 -0.01 -5.26% 146 198 61.33%
HAL250131C00027000 1/30/2025 3:59 PM 27 0.04 0.02 0.04 -0.01 -20.00% 175 444 33.59%
HAL250131C00027500 1/30/2025 1:05 PM 27.5 0.01 0.00 0.17 0.00 0.00% 47 353 69.53%
HAL250131C00028000 1/30/2025 3:19 PM 28 0.01 0.00 0.22 -0.01 -50.00% 10 352 98.83%
HAL250131C00028500 1/30/2025 10:14 AM 28.5 0.01 0.00 0.01 0.00 0.00% 1 481 62.50%
HAL250131C00029000 1/29/2025 2:24 PM 29 0.01 0.00 0.01 0.00 0.00% 17 778 75.00%
HAL250131C00029500 1/30/2025 12:23 PM 29.5 0.05 0.00 0.01 0.02 66.67% 1 1,248 87.50%
HAL250131C00030000 1/30/2025 12:17 PM 30 0.01 0.00 0.01 0.00 0.00% 3 1,927 100.00%
HAL250131C00030500 1/28/2025 10:57 AM 30.5 0.04 0.00 0.01 0.00 0.00% 5 468 112.50%
HAL250131C00031000 1/29/2025 3:47 PM 31 0.02 0.00 0.01 0.00 0.00% 10 561 125.00%
HAL250131C00031500 1/24/2025 2:41 PM 31.5 0.04 0.00 0.30 0.00 0.00% 4 165 242.19%
HAL250131C00032000 1/27/2025 2:08 PM 32 0.03 0.00 0.15 0.00 0.00% 1 240 221.09%
HAL250131C00032500 1/22/2025 9:38 AM 32.5 0.02 0.00 0.01 0.00 0.00% 10 102 156.25%
HAL250131C00033000 1/22/2025 1:59 PM 33 0.01 0.00 0.06 0.00 0.00% 54 243 210.94%
HAL250131C00033500 1/22/2025 9:30 AM 33.5 0.01 0.00 0.05 0.00 0.00% - 5 215.63%
HAL250131C00034000 1/21/2025 10:15 AM 34 0.07 0.00 0.10 0.00 0.00% 1 52 256.25%
HAL250131C00035000 1/27/2025 9:32 AM 35 0.01 0.00 0.30 0.00 0.00% 1 4 345.31%
HAL250131C00039000 1/6/2025 10:55 AM 39 0.01 0.00 0.52 0.00 0.00% - 1 499.22%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL250131P00020000 1/29/2025 12:28 PM 20 0.01 0.00 0.01 0.00 0.00% 5 5 212.50%
HAL250131P00022000 1/17/2025 1:42 PM 22 0.74 0.00 0.21 0.00 0.00% 3 3 248.44%
HAL250131P00023000 1/27/2025 9:50 AM 23 0.01 0.00 0.01 0.00 0.00% 35 47 118.75%
HAL250131P00024000 1/27/2025 9:52 AM 24 0.01 0.00 0.02 0.00 0.00% 117 155 93.75%
HAL250131P00025000 1/29/2025 3:00 PM 25 0.02 0.00 0.14 0.00 0.00% 37 140 94.53%
HAL250131P00026000 1/30/2025 3:35 PM 26 0.03 0.02 0.06 -0.09 -75.00% 57 511 43.75%
HAL250131P00026500 1/30/2025 3:55 PM 26.5 0.15 0.10 0.25 -0.21 -58.33% 14 6,213 48.83%
HAL250131P00027000 1/30/2025 3:12 PM 27 0.46 0.00 1.58 -0.33 -41.77% 118 609 94.53%
HAL250131P00027500 1/30/2025 2:39 PM 27.5 0.97 0.56 1.50 -0.13 -11.82% 2 1,533 64.84%
HAL250131P00028000 1/29/2025 2:41 PM 28 1.50 1.00 2.26 0.00 0.00% 21 1,334 115.63%
HAL250131P00028500 1/30/2025 2:24 PM 28.5 2.04 1.84 2.10 0.10 5.15% 2 105 70.31%
HAL250131P00029000 1/30/2025 9:30 AM 29 2.46 1.88 2.59 -0.02 -0.81% 10 16 146.09%
HAL250131P00029500 1/30/2025 2:58 PM 29.5 3.05 2.84 5.45 0.20 7.02% 148 104 407.42%
HAL250131P00030000 1/28/2025 10:11 AM 30 3.60 1.22 4.40 0.71 24.57% 22 12 384.38%
HAL250131P00030500 1/28/2025 3:48 PM 30.5 3.72 2.75 4.05 0.00 0.00% 1 0 183.59%
HAL250131P00031000 1/27/2025 12:20 PM 31 3.65 4.35 4.60 0.00 0.00% 1 0 143.75%
HAL250131P00032000 1/24/2025 3:41 PM 32 5.45 5.40 7.70 1.33 32.28% 31 17 507.03%
HAL250131P00035000 1/30/2025 2:58 PM 35 8.55 8.35 8.65 2.35 37.90% 3 2 268.75%
HAL250131P00040000 12/27/2024 12:04 PM 40 13.30 13.30 13.65 0.00 0.00% 1 0 325.00%

Related Tickers

SLB Schlumberger Limited
41.02
+0.20%
 
BKR Baker Hughes Company
44.60
+3.55%
 
NOV NOV Inc.
14.47
+0.49%
 
WFRD Weatherford International plc
64.61
-1.72%
 
LBRT Liberty Energy Inc.
19.19
-7.12%
 
FTI TechnipFMC plc
30.60
+1.39%
 
TDW Tidewater Inc.
55.46
+3.45%
 
PUMP ProPetro Holding Corp.
9.20
-1.60%
 
LB LandBridge Company LLC
65.22
-4.23%
 
AESI Atlas Energy Solutions Inc.
25.02
0.00%