U.S. markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.86-0.05 (-0.28%)
At close: 4:00PM EST

17.73 -0.13 (-0.73%)
After hours: 6:35PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL201127C000050002020-11-19 2:07PM EST5.0010.6012.7512.950.00-10778.13%
HAL201127C000075002020-11-04 9:37AM EST7.505.0010.2510.500.00--0412.50%
HAL201127C000095002020-11-09 11:44AM EST9.504.858.258.450.00--8412.50%
HAL201127C000100002020-11-20 12:54PM EST10.005.637.708.000.00-22420.31%
HAL201127C000110002020-11-04 12:24PM EST11.002.306.757.000.00-520243.75%
HAL201127C000115002020-11-09 11:56AM EST11.502.946.306.400.00-1034259.38%
HAL201127C000120002020-11-24 1:01PM EST12.006.015.755.900.00-1241237.50%
HAL201127C000125002020-11-23 9:35AM EST12.505.805.255.400.00-196217.19%
HAL201127C000130002020-11-25 2:25PM EST13.004.854.754.95+1.40+40.58%774231.25%
HAL201127C000135002020-11-23 9:36AM EST13.502.754.254.400.00-6199176.56%
HAL201127C000140002020-11-25 12:50PM EST14.003.943.753.90+0.79+25.08%5141156.25%
HAL201127C000145002020-11-20 9:36AM EST14.503.703.303.400.00-1120137.50%
HAL201127C000150002020-11-25 2:33PM EST15.002.872.832.94-0.09-3.04%69254109.38%
HAL201127C000155002020-11-25 3:40PM EST15.502.342.262.400.00-69376100.78%
HAL201127C000160002020-11-25 3:57PM EST16.001.871.841.940.00-10539977.34%
HAL201127C000165002020-11-25 3:25PM EST16.501.391.291.41+0.04+2.96%5599267.97%
HAL201127C000170002020-11-25 3:46PM EST17.000.850.800.93-0.12-12.37%882,48953.91%
HAL201127C000175002020-11-25 3:56PM EST17.500.430.360.46-0.11-20.37%1801,62737.11%
HAL201127C000180002020-11-25 3:22PM EST18.000.160.130.16-0.04-20.00%59469234.38%
HAL201127C000185002020-11-25 3:58PM EST18.500.040.030.05-0.06-60.00%13468037.89%
HAL201127C000190002020-11-25 9:41AM EST19.000.030.000.03-0.03-50.00%144448.44%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL201127P000075002020-10-23 10:44AM EST7.500.030.000.040.00-1010431.25%
HAL201127P000090002020-11-04 10:51AM EST9.000.050.000.030.00-343331.25%
HAL201127P000095002020-11-02 2:08PM EST9.500.120.000.030.00-168306.25%
HAL201127P000100002020-11-09 11:15AM EST10.000.050.000.030.00-30113287.50%
HAL201127P000105002020-11-09 12:32PM EST10.500.060.000.010.00-192225.00%
HAL201127P000110002020-11-12 2:14PM EST11.000.040.000.030.00-20108243.75%
HAL201127P000115002020-11-13 3:30PM EST11.500.030.000.010.00-1082193.75%
HAL201127P000120002020-11-13 2:42PM EST12.000.050.000.030.00-22141203.13%
HAL201127P000125002020-11-19 2:58PM EST12.500.020.000.010.00-1233162.50%
HAL201127P000130002020-11-20 10:15AM EST13.000.030.000.030.00-180165.63%
HAL201127P000135002020-11-19 3:16PM EST13.500.030.000.010.00-38252131.25%
HAL201127P000140002020-11-20 2:53PM EST14.000.010.000.010.00-170112.50%
HAL201127P000145002020-11-25 10:30AM EST14.500.040.000.02+0.02+100.00%4391109.38%
HAL201127P000150002020-11-24 11:32AM EST15.000.030.000.02+0.02+200.00%114993.75%
HAL201127P000155002020-11-25 2:14PM EST15.500.010.000.01-0.01-50.00%13452468.75%
HAL201127P000160002020-11-25 3:32PM EST16.000.010.000.02-0.02-66.67%48142562.50%
HAL201127P000165002020-11-24 2:06PM EST16.500.020.000.030.00-12828651.56%
HAL201127P000170002020-11-25 3:56PM EST17.000.020.000.02-0.04-66.67%18732637.50%
HAL201127P000175002020-11-25 3:59PM EST17.500.070.050.08-0.08-53.33%8821,22633.20%
HAL201127P000180002020-11-25 3:59PM EST18.000.300.260.34-0.03-9.09%14634240.63%
HAL201127P000200002020-11-24 3:17PM EST20.002.102.052.220.00-7797.66%