NYSE - Nasdaq Real Time Price USD

Halliburton Company (HAL)

Compare
34.03 -0.59 (-1.72%)
As of 12:06 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL240628C00024000 6/18/2024 2:30 PM 24 9.85 9.95 10.20 0.00 0.00% - 17 197.66%
HAL240628C00025000 6/11/2024 3:02 PM 25 9.20 8.95 9.25 0.00 0.00% - 1 190.63%
HAL240628C00026000 6/18/2024 2:12 PM 26 7.80 6.20 9.70 0.00 0.00% - 19 430.86%
HAL240628C00031500 6/24/2024 2:52 PM 31.5 2.84 2.57 2.77 0.00 0.00% 1 9 75.39%
HAL240628C00032000 6/21/2024 6:42 PM 32 1.33 1.89 2.22 0.00 0.00% 3 15 71.29%
HAL240628C00032500 6/21/2024 7:57 PM 32.5 1.19 1.45 1.64 0.00 0.00% 5 76 48.83%
HAL240628C00033000 6/25/2024 2:34 PM 33 1.55 1.08 1.15 0.00 0.00% 11 824 38.67%
HAL240628C00033500 6/26/2024 2:33 PM 33.5 0.76 0.66 0.72 -0.44 -36.67% 5 218 33.20%
HAL240628C00034000 6/26/2024 3:41 PM 34 0.35 0.33 0.36 -0.45 -56.25% 65 638 28.22%
HAL240628C00034500 6/26/2024 3:39 PM 34.5 0.14 0.13 0.16 -0.28 -66.67% 1,009 4,852 27.93%
HAL240628C00035000 6/26/2024 3:28 PM 35 0.05 0.05 0.06 -0.16 -76.19% 619 1,191 28.13%
HAL240628C00035500 6/25/2024 7:54 PM 35.5 0.05 0.02 0.04 -0.05 -50.00% 8 122 33.59%
HAL240628C00036000 6/25/2024 7:59 PM 36 0.07 0.01 0.04 0.00 0.00% 84 683 41.80%
HAL240628C00036500 6/25/2024 7:56 PM 36.5 0.03 0.01 0.04 0.00 0.00% 1 225 49.61%
HAL240628C00037000 6/26/2024 3:36 PM 37 0.01 0.01 0.03 -0.01 -50.00% 1 302 50.00%
HAL240628C00037500 6/24/2024 4:38 PM 37.5 0.02 0.00 0.40 0.00 0.00% 3 71 95.12%
HAL240628C00038000 6/24/2024 2:22 PM 38 0.02 0.00 0.75 0.00 0.00% 1 234 127.34%
HAL240628C00038500 6/25/2024 6:32 PM 38.5 0.01 0.00 0.75 0.00 0.00% 2 33 136.72%
HAL240628C00039000 6/21/2024 4:08 PM 39 0.02 0.00 0.40 0.00 0.00% 7 134 120.31%
HAL240628C00039500 6/13/2024 7:40 PM 39.5 0.02 0.00 0.58 0.00 0.00% 10 10 142.38%
HAL240628C00040000 6/25/2024 3:26 PM 40 0.01 0.00 0.02 0.00 0.00% 30 1,102 78.13%
HAL240628C00041000 6/26/2024 1:31 PM 41 0.05 0.00 0.10 0.04 400.00% 3 724 112.50%
HAL240628C00042000 6/21/2024 4:53 PM 42 0.01 0.00 0.03 0.00 0.00% 40 134 103.13%
HAL240628C00043000 5/30/2024 7:23 PM 43 0.02 0.00 0.75 0.00 0.00% 40 100 208.59%
HAL240628C00044000 6/17/2024 7:45 PM 44 0.01 0.00 0.75 0.00 0.00% 178 321 222.66%
HAL240628C00045000 6/17/2024 1:51 PM 45 0.01 0.00 0.19 0.00 0.00% 178 258 174.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL240628P00025000 6/18/2024 5:37 PM 25 0.01 0.00 0.02 0.00 0.00% - 21 140.63%
HAL240628P00026000 6/20/2024 7:34 PM 26 0.01 0.00 0.03 0.00 0.00% - 35 131.25%
HAL240628P00028000 6/21/2024 7:57 PM 28 0.01 0.00 0.01 0.00 0.00% 524 524 87.50%
HAL240628P00029000 6/24/2024 3:45 PM 29 0.01 0.00 0.03 0.00 0.00% 1,025 1,190 82.81%
HAL240628P00029500 6/20/2024 4:16 PM 29.5 0.04 0.00 0.03 0.00 0.00% 100 210 75.78%
HAL240628P00030000 6/24/2024 4:24 PM 30 0.01 0.00 0.01 0.00 0.00% 12 180 59.38%
HAL240628P00030500 6/26/2024 2:27 PM 30.5 0.01 0.01 0.02 0.00 0.00% 414 294 60.94%
HAL240628P00031000 6/26/2024 1:32 PM 31 0.01 0.01 0.03 0.00 0.00% 50 190 55.47%
HAL240628P00031500 6/24/2024 6:05 PM 31.5 0.01 0.01 0.04 0.00 0.00% 56 212 53.91%
HAL240628P00032000 6/24/2024 7:55 PM 32 0.02 0.01 0.11 0.00 0.00% 15 107 50.00%
HAL240628P00032500 6/25/2024 7:24 PM 32.5 0.02 0.01 0.04 0.00 0.00% 45 159 35.94%
HAL240628P00033000 6/25/2024 2:27 PM 33 0.04 0.03 0.06 0.00 0.00% 1 283 30.08%
HAL240628P00033500 6/26/2024 3:40 PM 33.5 0.12 0.10 0.11 0.06 100.00% 20 445 24.81%
HAL240628P00034000 6/26/2024 3:49 PM 34 0.26 0.25 0.28 0.15 136.36% 65 421 23.83%
HAL240628P00034500 6/26/2024 2:34 PM 34.5 0.53 0.55 0.58 0.29 120.83% 27 154 22.66%
HAL240628P00035000 6/25/2024 7:26 PM 35 0.54 0.89 1.02 0.00 0.00% 2 156 25.78%
HAL240628P00035500 6/14/2024 7:57 PM 35.5 2.70 1.31 1.57 0.00 0.00% 2 12 42.97%
HAL240628P00036000 6/25/2024 6:30 PM 36 1.46 1.88 1.98 0.00 0.00% 15 68 28.13%
HAL240628P00036500 6/17/2024 5:09 PM 36.5 2.39 2.40 2.61 -0.81 -25.31% 1 3 67.58%
HAL240628P00037000 6/17/2024 7:18 PM 37 2.99 2.89 4.55 0.00 0.00% 2 2 145.51%
HAL240628P00037500 6/24/2024 2:56 PM 37.5 3.30 2.98 3.50 0.00 0.00% 1 1 58.59%
HAL240628P00038000 6/25/2024 3:51 PM 38 3.64 3.90 4.00 0.00 0.00% 2 3 64.84%
HAL240628P00039000 6/7/2024 4:20 PM 39 5.00 3.00 5.00 0.00 0.00% 1 4 77.34%
HAL240628P00040000 6/6/2024 2:00 PM 40 6.45 5.90 6.05 0.00 0.00% 1 0 50.00%

Related Tickers

SLB Schlumberger Limited
46.81
-1.49%
 
BKR Baker Hughes Company
34.43
-1.22%
 
WFRD Weatherford International plc
120.61
-0.54%
 
NOV NOV Inc.
18.69
-1.03%
 
LBRT Liberty Energy Inc.
20.19
-1.42%
 
FTI TechnipFMC plc
25.54
-1.18%
 
TDW Tidewater Inc.
91.50
-0.75%
 
VAL Valaris Limited
72.24
+0.08%
 
CHX ChampionX Corporation
33.05
-1.09%
 
OII Oceaneering International, Inc.
22.76
-0.22%