HAL - Halliburton Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL190621C000175002019-06-14 12:14PM EDT17.503.804.905.000.00-2052148.44%
HAL190621C000185002019-06-17 10:11AM EDT18.503.053.954.000.00-440129.69%
HAL190621C000195002019-06-18 10:02AM EDT19.502.892.922.94+0.21+7.84%210087.50%
HAL190621C000200002019-06-18 9:53AM EDT20.002.502.462.49+0.38+17.92%1128686.72%
HAL190621C000205002019-06-18 10:08AM EDT20.501.861.942.00+0.14+8.14%1514971.48%
HAL190621C000210002019-06-18 10:50AM EDT21.001.421.491.52+0.35+32.71%1339063.28%
HAL190621C000215002019-06-18 10:22AM EDT21.500.791.021.04+0.11+16.18%1052651.17%
HAL190621C000220002019-06-18 11:00AM EDT22.000.610.640.66+0.25+69.44%811,85948.24%
HAL190621C000225002019-06-18 10:54AM EDT22.500.310.310.35+0.13+72.22%24813,62843.75%
HAL190621C000230002019-06-18 10:49AM EDT23.000.130.140.15+0.05+62.50%2231,91940.63%
HAL190621C000235002019-06-18 9:35AM EDT23.500.040.050.060.00-11,38740.63%
HAL190621C000240002019-06-17 12:48PM EDT24.000.030.020.03+0.02+200.00%503,28144.14%
HAL190621C000245002019-06-18 10:17AM EDT24.500.020.010.030.00-3730150.00%
HAL190621C000250002019-06-17 2:56PM EDT25.000.020.000.010.00-403,79951.56%
HAL190621C000255002019-06-11 3:52PM EDT25.500.030.000.020.00-346559.38%
HAL190621C000260002019-06-17 12:26PM EDT26.000.010.000.020.00-543567.19%
HAL190621C000265002019-06-10 9:30AM EDT26.500.040.000.020.00-23275.00%
HAL190621C000270002019-06-13 1:41PM EDT27.000.020.000.020.00-528581.25%
HAL190621C000275002019-06-17 3:46PM EDT27.500.030.000.020.00-415,20387.50%
HAL190621C000280002019-06-03 3:02PM EDT28.000.020.000.020.00-51,88493.75%
HAL190621C000285002019-06-07 11:40AM EDT28.500.010.000.020.00-11100.00%
HAL190621C000300002019-06-17 9:31AM EDT30.000.020.000.010.00-529,395109.38%
HAL190621C000325002019-06-17 9:31AM EDT32.500.010.000.020.00-516,334146.88%
HAL190621C000350002019-06-13 12:46PM EDT35.000.010.000.010.00-636,403156.25%
HAL190621C000375002019-06-04 9:37AM EDT37.500.020.000.020.00-123,364193.75%
HAL190621C000400002019-05-31 2:16PM EDT40.000.010.000.020.00-18,362212.50%
HAL190621C000425002019-06-03 11:27AM EDT42.500.010.000.020.00-12,121231.25%
HAL190621C000450002019-06-07 10:57AM EDT45.000.010.000.010.00-8315,650237.50%
HAL190621C000475002019-06-07 10:57AM EDT47.500.010.000.010.00-21,855250.00%
HAL190621C000500002019-06-07 10:57AM EDT50.000.010.000.010.00-74,194262.50%
HAL190621C000525002019-05-22 10:25AM EDT52.500.010.000.020.00-2599300.00%
HAL190621C000550002019-06-07 10:57AM EDT55.000.010.000.020.00-402,912312.50%
HAL190621C000575002019-06-10 12:04AM EDT57.500.010.000.020.00-8287325.00%
HAL190621C000600002019-06-10 12:04AM EDT60.000.010.000.020.00-32,077337.50%
HAL190621C000625002019-06-07 10:57AM EDT62.500.020.000.020.00-401,535350.00%
HAL190621C000650002019-06-10 12:04AM EDT65.000.020.000.020.00-0408362.50%
HAL190621C000700002019-06-07 10:57AM EDT70.000.010.000.020.00-1217381.25%
HAL190621C000750002019-06-07 9:44AM EDT75.000.010.000.020.00-5147400.00%
HAL190621C000800002019-06-10 12:04AM EDT80.000.020.000.020.00-0174418.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAL190621P000175002019-06-11 11:10AM EDT17.500.020.000.020.00-51,243106.25%
HAL190621P000185002019-06-14 9:59AM EDT18.500.030.000.020.00-17,76484.38%
HAL190621P000195002019-06-17 9:55AM EDT19.500.030.000.030.00-41650067.19%
HAL190621P000200002019-06-17 12:25PM EDT20.000.020.010.030.00-16,40360.16%
HAL190621P000205002019-06-17 12:08PM EDT20.500.040.020.030.00-572,72751.56%
HAL190621P000210002019-06-18 10:52AM EDT21.000.050.030.04-0.05-50.00%164,22244.53%
HAL190621P000215002019-06-18 10:44AM EDT21.500.100.070.09-0.10-50.00%667,08941.02%
HAL190621P000220002019-06-18 10:52AM EDT22.000.210.170.20-0.16-43.24%7201,03738.48%
HAL190621P000225002019-06-18 10:09AM EDT22.500.470.380.40-0.21-30.88%4816,68535.55%
HAL190621P000230002019-06-18 11:01AM EDT23.000.700.680.70-0.39-35.78%541,81730.08%
HAL190621P000235002019-06-18 10:02AM EDT23.501.171.101.13-0.36-23.53%5733,79623.44%
HAL190621P000240002019-06-18 9:59AM EDT24.001.581.551.57-0.29-15.51%52,9600.00%
HAL190621P000245002019-06-11 3:35PM EDT24.502.492.032.120.00-13860.00%
HAL190621P000250002019-06-18 10:38AM EDT25.002.672.552.58-0.35-11.59%246,0890.00%
HAL190621P000260002019-06-06 3:42PM EDT26.004.503.553.600.00-10230.00%
HAL190621P000270002019-06-04 9:59AM EDT27.005.104.554.650.00-8193.75%
HAL190621P000275002019-06-17 2:50PM EDT27.505.505.005.050.00-117,4780.00%
HAL190621P000300002019-06-17 2:20PM EDT30.007.997.557.600.00-610,9920.00%
HAL190621P000325002019-06-17 10:35AM EDT32.5010.7010.0510.100.00-79,9950.00%
HAL190621P000350002019-06-12 3:29PM EDT35.0013.9512.5512.650.00-12,0002,594190.63%
HAL190621P000375002019-06-12 3:29PM EDT37.5016.4515.0515.150.00-12,5005,007215.63%
HAL190621P000400002019-06-12 1:34PM EDT40.0018.8017.5017.550.00-3,0007500.00%
HAL190621P000425002019-06-12 3:29PM EDT42.5021.4520.0020.050.00-7,5003,0090.00%
HAL190621P000450002019-06-12 1:34PM EDT45.0023.8022.5022.600.00-1,6007790.00%
HAL190621P000475002019-06-07 10:58AM EDT47.5016.3725.0025.050.00-94720.00%
HAL190621P000500002019-06-07 10:58AM EDT50.0019.3527.5027.550.00-104140.00%
HAL190621P000525002019-06-07 11:13AM EDT52.5022.7530.0530.100.00-5002790.00%
HAL190621P000550002019-06-10 12:04AM EDT55.0028.0532.5032.600.00-0110.00%
HAL190621P000575002019-06-10 12:04AM EDT57.5017.1035.0035.100.00-000.00%
HAL190621P000600002019-06-10 12:04AM EDT60.0029.0037.5037.700.00-1025425.00%
HAL190621P000625002019-06-10 12:04AM EDT62.5013.9038.3040.600.00-00597.66%
HAL190621P000650002019-06-10 12:04AM EDT65.0034.4540.9543.450.00-310692.58%
HAL190621P000700002019-06-10 12:04AM EDT70.0038.9045.7548.750.00-100780.08%
HAL190621P000750002019-06-10 12:04AM EDT75.0043.8550.4554.050.00-300859.96%
HAL190621P000800002019-06-10 12:04AM EDT80.0048.6556.0559.600.00-200600.00%