HAL - Halliburton Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL190426C000220002019-04-15 9:30AM EDT22.009.338.259.750.00-36253.91%
HAL190426C000230002019-03-18 3:55PM EDT23.006.008.408.800.00-11210.16%
HAL190426C000270002019-04-12 9:49AM EDT27.004.653.904.550.00-1020076.95%
HAL190426C000275002019-04-15 9:53AM EDT27.503.752.954.350.00-145450.00%
HAL190426C000280002019-04-18 3:37PM EDT28.003.303.153.30-0.75-18.52%14861.33%
HAL190426C000285002019-04-18 1:46PM EDT28.502.782.293.15-0.82-22.78%55252.73%
HAL190426C000290002019-04-18 3:54PM EDT29.002.332.002.66-0.41-14.96%11119757.62%
HAL190426C000295002019-04-18 2:10PM EDT29.501.941.502.05-0.67-25.67%212166.99%
HAL190426C000300002019-04-18 3:58PM EDT30.001.391.371.52-0.49-26.06%801,11353.52%
HAL190426C000305002019-04-18 3:58PM EDT30.501.051.021.15-0.42-28.57%8943650.49%
HAL190426C000310002019-04-18 3:55PM EDT31.000.790.760.88-0.40-33.61%14143551.17%
HAL190426C000315002019-04-18 3:57PM EDT31.500.550.490.63-0.32-36.78%38462850.00%
HAL190426C000325002019-04-18 3:59PM EDT32.500.250.220.25-0.17-40.48%2,36934345.70%
HAL190426C000330002019-04-18 3:58PM EDT33.000.180.150.20-0.09-33.33%73132749.81%
HAL190426C000335002019-04-18 3:59PM EDT33.500.120.100.13-0.06-33.33%23848550.00%
HAL190426C000350002019-04-18 3:48PM EDT35.000.040.020.06-0.02-33.33%8639253.13%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL190426P000220002019-03-25 11:41AM EDT22.000.060.000.020.00-33112.50%
HAL190426P000230002019-03-28 11:07AM EDT23.000.050.000.020.00-101298.44%
HAL190426P000240002019-03-18 12:06AM EDT24.000.170.000.020.00-27527587.50%
HAL190426P000245002019-03-25 3:56PM EDT24.500.200.000.040.00-2289.06%
HAL190426P000250002019-04-01 3:51PM EDT25.000.050.000.040.00-12482.03%
HAL190426P000255002019-04-02 3:55PM EDT25.500.060.000.040.00-11075.78%
HAL190426P000260002019-04-10 11:53AM EDT26.000.030.000.030.00-61666.41%
HAL190426P000265002019-04-02 9:58AM EDT26.500.100.000.050.00-103265.63%
HAL190426P000270002019-04-18 3:49PM EDT27.000.040.000.04-0.01-20.00%803956.25%
HAL190426P000275002019-04-18 3:15PM EDT27.500.060.010.04-0.02-25.00%5810152.34%
HAL190426P000280002019-04-18 3:57PM EDT28.000.070.030.110.00-7718857.03%
HAL190426P000285002019-04-18 3:59PM EDT28.500.090.060.14+0.02+28.57%1233254.30%
HAL190426P000290002019-04-18 3:59PM EDT29.000.150.100.17+0.05+50.00%39721150.59%
HAL190426P000295002019-04-18 3:59PM EDT29.500.200.170.21-0.02-9.09%2735349.22%
HAL190426P000300002019-04-18 3:59PM EDT30.000.300.280.35+0.06+25.00%49319950.59%
HAL190426P000310002019-04-18 3:59PM EDT31.000.650.620.70+0.15+30.00%19332148.05%
HAL190426P000320002019-04-18 3:56PM EDT32.001.191.181.26+0.29+32.22%19336546.19%
HAL190426P000325002019-04-18 3:30PM EDT32.501.541.331.94+0.51+49.51%10611969.14%