HAL - Halliburton Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL190920C000125002019-08-28 3:02PM EDT12.505.659.9010.100.00--0231.25%
HAL190920C000150002019-09-16 9:38AM EDT15.006.807.407.60+1.50+28.30%5577165.63%
HAL190920C000155002019-08-30 3:41PM EDT15.503.356.907.100.00-1,200663153.13%
HAL190920C000160002019-08-30 3:46PM EDT16.002.906.406.600.00-101140.63%
HAL190920C000170002019-09-16 10:06AM EDT17.005.025.405.60+2.34+87.31%183118.75%
HAL190920C000175002019-09-16 1:45PM EDT17.505.004.905.10+2.80+127.27%119729106.25%
HAL190920C000180002019-09-16 1:45PM EDT18.004.504.404.60+2.14+90.68%12394996.88%
HAL190920C000185002019-09-16 1:45PM EDT18.504.003.904.10+2.22+124.72%7291185.94%
HAL190920C000190002019-09-16 1:45PM EDT19.003.503.403.55+2.19+167.18%156939104.69%
HAL190920C000195002019-09-16 3:09PM EDT19.502.872.933.15+1.89+192.86%1481,17687.50%
HAL190920C000200002019-09-16 3:56PM EDT20.002.502.462.55+1.93+338.60%9036,62759.38%
HAL190920C000205002019-09-16 3:55PM EDT20.502.051.982.11+1.74+561.29%3452,16764.06%
HAL190920C000210002019-09-16 3:45PM EDT21.001.611.541.70+1.47+1,050.00%9271,63266.41%
HAL190920C000215002019-09-16 3:58PM EDT21.501.171.121.28+1.11+1,850.00%50177662.50%
HAL190920C000220002019-09-16 3:56PM EDT22.000.800.810.86+0.77+2,566.67%1,73320759.77%
HAL190920C000225002019-09-16 3:59PM EDT22.500.560.540.57+0.55+5,500.00%21,27529,56459.57%
HAL190920C000230002019-09-16 3:59PM EDT23.000.340.330.38+0.33+3,300.00%5,3371260.55%
HAL190920C000245002019-09-16 3:06PM EDT24.500.080.080.10+0.06+300.00%1071067.19%
HAL190920C000250002019-09-16 3:59PM EDT25.000.060.050.06+0.05+500.00%5,36411,17169.14%
HAL190920C000270002019-09-05 12:37PM EDT27.000.010.000.050.00-1190.63%
HAL190920C000275002019-09-16 3:58PM EDT27.500.030.000.03+0.02+200.00%2012,12190.63%
HAL190920C000300002019-09-16 9:57AM EDT30.000.010.000.030.00-4216123.44%
HAL190920C000325002019-07-22 3:06PM EDT32.500.030.000.000.00--150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL190920P000125002019-09-13 12:34PM EDT12.500.010.000.020.00-144231.25%
HAL190920P000140002019-08-26 2:57PM EDT14.000.080.000.020.00--43187.50%
HAL190920P000145002019-08-30 11:34AM EDT14.500.020.000.030.00-22187.50%
HAL190920P000150002019-09-16 9:34AM EDT15.000.040.000.03-0.20-83.33%1234175.00%
HAL190920P000155002019-09-04 2:41PM EDT15.500.030.000.030.00-59160.94%
HAL190920P000160002019-09-09 3:22PM EDT16.000.010.000.030.00-215,110150.00%
HAL190920P000170002019-09-16 10:33AM EDT17.000.020.020.030.00-1420135.94%
HAL190920P000175002019-09-16 2:01PM EDT17.500.020.000.02+0.01+100.00%919,834106.25%
HAL190920P000180002019-09-16 2:37PM EDT18.000.010.000.04-0.01-50.00%2783107.81%
HAL190920P000185002019-09-16 10:36AM EDT18.500.020.010.02-0.02-50.00%721,13690.63%
HAL190920P000190002019-09-16 3:58PM EDT19.000.020.020.04-0.07-77.78%431,40490.63%
HAL190920P000195002019-09-16 2:01PM EDT19.500.040.010.05-0.11-73.33%4299878.91%
HAL190920P000200002019-09-16 3:59PM EDT20.000.050.020.06-0.26-83.87%1,94112,25571.88%
HAL190920P000205002019-09-16 3:51PM EDT20.500.060.060.07-0.49-89.09%22413166.80%
HAL190920P000210002019-09-16 3:57PM EDT21.000.110.100.12-1.04-90.43%6704562.89%
HAL190920P000215002019-09-16 3:06PM EDT21.500.240.190.23-1.02-80.95%6857262.50%
HAL190920P000220002019-09-16 3:37PM EDT22.000.360.330.38-1.47-80.33%3484660.94%
HAL190920P000225002019-09-16 3:58PM EDT22.500.560.550.59-1.70-75.22%1,2172,31360.16%
HAL190920P000230002019-09-16 2:13PM EDT23.000.850.810.91-5.02-85.52%571159.96%
HAL190920P000250002019-09-16 11:25AM EDT25.003.272.412.79-1.58-32.58%32878.13%
HAL190920P000275002019-08-01 9:54AM EDT27.505.708.758.950.00-1144587.30%
HAL190920P000300002019-09-16 1:55PM EDT30.007.407.407.60-3.46-31.86%10165.63%