U.S. Markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.25+0.77 (+1.77%)
At close: 4:00PM EDT
People also watch
SLBBHIRIGCOPNOV
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL170929C000340002017-08-18 11:58PM EDT34.004.805.055.200.00-25250.00%
HAL170929C000375002017-09-06 2:45PM EDT37.503.582.793.050.00-1060.00%
HAL170929C000380002017-09-07 10:12AM EDT38.003.002.392.640.00-1000.00%
HAL170929C000385002017-09-14 11:43AM EDT38.503.813.753.950.00-2100.00%
HAL170929C000390002017-09-07 2:49PM EDT39.002.561.651.810.00-1070.00%
HAL170929C000395002017-09-18 10:43AM EDT39.503.174.654.900.00-102566.41%
HAL170929C000400002017-09-21 9:35AM EDT40.003.304.154.300.00-1514647.27%
HAL170929C000405002017-09-21 11:00AM EDT40.502.993.653.800.00-231242.38%
HAL170929C000410002017-09-21 9:30AM EDT41.002.423.153.300.00-11,23437.50%
HAL170929C000415002017-09-22 1:21PM EDT41.502.522.682.82+0.65+34.76%925835.55%
HAL170929C000420002017-09-22 9:49AM EDT42.001.932.182.35+0.05+2.66%37833.40%
HAL170929C000425002017-09-22 3:56PM EDT42.501.731.731.83+0.59+51.75%342,78325.98%
HAL170929C000430002017-09-22 3:42PM EDT43.001.291.271.40+0.39+43.33%1839425.59%
HAL170929C000435002017-09-22 3:59PM EDT43.501.000.890.98+0.55+122.22%1714723.24%
HAL170929C000440002017-09-22 3:56PM EDT44.000.550.550.61+0.24+77.42%12431021.00%
HAL170929C000445002017-09-22 3:44PM EDT44.500.320.290.35+0.16+100.00%2417820.46%
HAL170929C000450002017-09-22 11:51PM EDT45.000.130.140.210.00-176621.78%
HAL170929C000455002017-09-22 11:51PM EDT45.500.050.060.100.00-114021.49%
HAL170929C000460002017-09-20 2:44PM EDT46.000.020.020.050.00-202822.07%
HAL170929C000480002017-08-11 5:07PM EDT48.000.070.030.080.00-101043.16%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL170929P000345002017-09-13 10:45AM EDT34.500.020.000.020.00-23179.69%
HAL170929P000355002017-09-22 1:17PM EDT35.500.010.000.02-0.07-87.50%28471.88%
HAL170929P000360002017-09-01 10:33AM EDT36.000.180.140.19-0.09-33.33%13107.81%
HAL170929P000365002017-09-01 2:00PM EDT36.500.200.190.26-0.15-42.86%59022110.16%
HAL170929P000370002017-09-13 10:02AM EDT37.000.040.000.020.00-17659.38%
HAL170929P000375002017-09-05 12:02PM EDT37.500.260.160.210.00-53993.36%
HAL170929P000380002017-09-13 1:42PM EDT38.000.040.000.050.00-256858.59%
HAL170929P000385002017-09-05 2:42PM EDT38.500.450.300.380.00-465297.07%
HAL170929P000390002017-09-20 10:33AM EDT39.000.030.000.020.00-10018648.44%
HAL170929P000395002017-09-13 10:47AM EDT39.500.150.050.090.00-4114355.47%
HAL170929P000400002017-09-19 12:01PM EDT40.000.040.000.030.00-65242.97%
HAL170929P000405002017-09-15 11:53PM EDT40.500.280.140.200.00-2257.03%
HAL170929P000410002017-09-20 2:08PM EDT41.000.050.000.030.00-1213233.99%
HAL170929P000415002017-09-22 2:16PM EDT41.500.020.000.03-0.05-71.43%1013929.69%
HAL170929P000420002017-09-20 3:24PM EDT42.000.100.010.040.00-727626.56%
HAL170929P000425002017-09-22 1:01PM EDT42.500.080.040.07-0.11-57.89%110125.00%
HAL170929P000430002017-09-22 11:58AM EDT43.000.150.090.12-0.19-55.88%2110023.44%
HAL170929P000435002017-09-22 11:52PM EDT43.500.190.170.190.00-73730721.09%
HAL170929P000440002017-09-22 11:52PM EDT44.000.350.320.380.00-335021.97%
HAL170929P000445002017-09-19 12:37PM EDT44.502.090.560.630.00-30321.78%
HAL170929P000450002017-09-22 11:52PM EDT45.001.090.881.040.00-201225.88%
HAL170929P000455002017-09-22 11:52PM EDT45.501.401.301.500.00-6130.76%