NYSE - Delayed Quote • USD
Halliburton Company (HAL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503C00025000 | 4/12/2024 6:30 PM | 25 | 15.20 | 13.45 | 13.75 | 0.00 | 0.00% | 2 | 2 | 170.31% |
| HAL240503C00030000 | 4/26/2024 2:32 PM | 30 | 8.50 | 6.65 | 8.80 | 8.50 | - | 1 | 31 | 145.12% |
| HAL240503C00031500 | 4/23/2024 2:38 PM | 31.5 | 7.15 | 5.15 | 7.30 | 7.15 | - | - | 23 | 122.85% |
| HAL240503C00033000 | 4/23/2024 4:10 PM | 33 | 5.50 | 5.50 | 5.70 | 5.50 | - | - | 13 | 71.09% |
| HAL240503C00033500 | 4/23/2024 3:34 PM | 33.5 | 4.90 | 4.95 | 5.20 | 4.90 | - | - | 8 | 59.38% |
| HAL240503C00034000 | 4/23/2024 2:13 PM | 34 | 4.55 | 4.40 | 4.80 | 4.55 | - | - | 44 | 59.77% |
| HAL240503C00034500 | 4/26/2024 1:31 PM | 34.5 | 5.50 | 4.00 | 4.30 | 5.50 | - | 1 | 0 | 62.31% |
| HAL240503C00035000 | 4/26/2024 2:42 PM | 35 | 3.35 | 2.73 | 5.00 | -0.45 | -11.84% | 1 | 23 | 77.73% |
| HAL240503C00035500 | 4/24/2024 5:47 PM | 35.5 | 3.08 | 2.90 | 3.40 | 3.08 | - | - | 5 | 72.85% |
| HAL240503C00036000 | 4/26/2024 4:16 PM | 36 | 3.00 | 1.63 | 2.72 | 0.03 | 1.01% | 3 | 9 | 50.39% |
| HAL240503C00036500 | 4/26/2024 4:53 PM | 36.5 | 2.35 | 1.89 | 2.26 | 0.19 | 8.80% | 1 | 11 | 46.48% |
| HAL240503C00037000 | 4/25/2024 2:22 PM | 37 | 1.58 | 1.60 | 1.91 | 0.00 | 0.00% | 4 | 38 | 49.02% |
| HAL240503C00037500 | 4/25/2024 7:16 PM | 37.5 | 1.52 | 1.24 | 1.31 | 0.00 | 0.00% | 8 | 91 | 34.18% |
| HAL240503C00038000 | 4/26/2024 7:57 PM | 38 | 0.92 | 0.88 | 0.93 | -0.17 | -15.60% | 21 | 112 | 31.84% |
| HAL240503C00038500 | 4/26/2024 7:49 PM | 38.5 | 0.64 | 0.59 | 0.62 | -0.08 | -11.11% | 70 | 127 | 30.47% |
| HAL240503C00039000 | 4/26/2024 7:59 PM | 39 | 0.38 | 0.36 | 0.40 | -0.17 | -30.91% | 243 | 609 | 30.37% |
| HAL240503C00039500 | 4/26/2024 7:28 PM | 39.5 | 0.27 | 0.21 | 0.24 | -0.08 | -22.86% | 82 | 232 | 30.18% |
| HAL240503C00040000 | 4/26/2024 7:58 PM | 40 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 472 | 494 | 30.47% |
| HAL240503C00040500 | 4/26/2024 7:58 PM | 40.5 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 341 | 523 | 31.06% |
| HAL240503C00041000 | 4/26/2024 7:24 PM | 41 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 95 | 350 | 32.42% |
| HAL240503C00041500 | 4/26/2024 3:59 PM | 41.5 | 0.03 | 0.01 | 0.24 | -0.04 | -57.14% | 3 | 57 | 57.23% |
| HAL240503C00042000 | 4/26/2024 6:45 PM | 42 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 96 | 39.84% |
| HAL240503C00042500 | 4/25/2024 5:14 PM | 42.5 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 58 | 42.19% |
| HAL240503C00043000 | 4/24/2024 2:37 PM | 43 | 0.09 | 0.00 | 0.13 | 0.00 | 0.00% | 30 | 135 | 53.52% |
| HAL240503C00043500 | 4/23/2024 1:36 PM | 43.5 | 0.01 | 0.00 | 0.03 | 0.01 | - | - | 3 | 50.00% |
| HAL240503C00044000 | 4/26/2024 5:10 PM | 44 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 149 | 50.78% |
| HAL240503C00044500 | 4/19/2024 6:06 PM | 44.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 35 | 102.34% |
| HAL240503C00045000 | 4/22/2024 1:37 PM | 45 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 144 | 107.52% |
| HAL240503C00046000 | 4/9/2024 5:29 PM | 46 | 0.11 | 0.00 | 0.13 | 0.00 | 0.00% | 25 | 64 | 78.13% |
| HAL240503C00047000 | 4/11/2024 2:04 PM | 47 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 118 | 97.27% |
| HAL240503C00048000 | 4/10/2024 6:48 PM | 48 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 102 | 136.33% |
| HAL240503C00049000 | 4/10/2024 6:51 PM | 49 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 70 | 145.12% |
| HAL240503C00051000 | 4/12/2024 2:57 PM | 51 | 0.01 | 0.00 | 0.67 | 0.00 | 0.00% | 2 | 2 | 157.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240503P00030000 | 3/27/2024 7:31 PM | 30 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 120 | 15 | 188.48% |
| HAL240503P00031000 | 3/27/2024 7:33 PM | 31 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 77 | 144.34% |
| HAL240503P00032000 | 4/16/2024 5:33 PM | 32 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 200 | 38 | 68.75% |
| HAL240503P00032500 | 4/24/2024 5:26 PM | 32.5 | 0.02 | 0.00 | 0.75 | 0.02 | - | - | 1 | 120.70% |
| HAL240503P00033000 | 4/19/2024 6:51 PM | 33 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 120 | 105 | 113.09% |
| HAL240503P00033500 | 4/22/2024 5:24 PM | 33.5 | 0.03 | 0.00 | 0.75 | 0.03 | - | - | 159 | 105.27% |
| HAL240503P00034000 | 4/22/2024 1:31 PM | 34 | 0.04 | 0.00 | 0.36 | 0.00 | 0.00% | 2 | 129 | 77.73% |
| HAL240503P00034500 | 4/26/2024 7:11 PM | 34.5 | 0.01 | 0.00 | 0.21 | 0.01 | - | 210 | 99 | 61.72% |
| HAL240503P00035000 | 4/26/2024 7:11 PM | 35 | 0.03 | 0.01 | 0.23 | 0.00 | 0.00% | 10 | 172 | 57.42% |
| HAL240503P00035500 | 4/26/2024 4:25 PM | 35.5 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 34 | 39.06% |
| HAL240503P00036000 | 4/25/2024 3:53 PM | 36 | 0.06 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 404 | 35.55% |
| HAL240503P00036500 | 4/26/2024 2:57 PM | 36.5 | 0.09 | 0.05 | 0.07 | -0.02 | -18.18% | 10 | 35 | 32.42% |
| HAL240503P00037000 | 4/26/2024 7:59 PM | 37 | 0.10 | 0.10 | 0.12 | -0.12 | -54.55% | 104 | 151 | 31.06% |
| HAL240503P00037500 | 4/26/2024 6:11 PM | 37.5 | 0.15 | 0.18 | 0.20 | 0.15 | - | 228 | 163 | 29.69% |
| HAL240503P00038000 | 4/26/2024 7:59 PM | 38 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 158 | 285 | 29.69% |
| HAL240503P00038500 | 4/26/2024 7:33 PM | 38.5 | 0.43 | 0.52 | 0.54 | -0.06 | -12.24% | 165 | 220 | 28.42% |
| HAL240503P00039000 | 4/26/2024 7:17 PM | 39 | 0.65 | 0.79 | 0.82 | -0.13 | -16.67% | 31 | 297 | 28.22% |
| HAL240503P00039500 | 4/26/2024 7:14 PM | 39.5 | 0.95 | 0.95 | 1.36 | -0.32 | -25.20% | 30 | 87 | 39.55% |
| HAL240503P00040000 | 4/25/2024 6:42 PM | 40 | 1.68 | 1.37 | 2.06 | 0.00 | 0.00% | 1 | 58 | 59.28% |
| HAL240503P00040500 | 4/26/2024 4:32 PM | 40.5 | 1.72 | 1.71 | 2.25 | -0.29 | -14.43% | 5 | 7 | 48.05% |
| HAL240503P00041000 | 4/23/2024 6:59 PM | 41 | 2.22 | 2.31 | 2.66 | 2.22 | - | - | 3 | 47.85% |
| HAL240503P00041500 | 4/22/2024 7:50 PM | 41.5 | 2.78 | 2.70 | 3.15 | 0.00 | 0.00% | 1 | 3 | 52.93% |
| HAL240503P00042000 | 4/18/2024 5:37 PM | 42 | 3.41 | 2.16 | 5.00 | 0.00 | 0.00% | 1 | 2 | 51.56% |
| HAL240503P00044000 | 4/24/2024 3:54 PM | 44 | 5.30 | 4.50 | 5.60 | 5.30 | - | - | 0 | 73.44% |
| HAL240503P00045000 | 4/23/2024 3:29 PM | 45 | 6.45 | 5.40 | 6.65 | 6.45 | - | - | 0 | 88.87% |
Related Tickers
SLB Schlumberger Limited
49.20
-0.49%
BKR Baker Hughes Company
32.84
-1.38%
WFRD Weatherford International plc
127.97
+3.49%
NOV NOV Inc.
18.87
-0.42%
FTI TechnipFMC plc
26.59
0.00%
SLCA U.S. Silica Holdings, Inc.
15.89
+21.67%
TS Tenaris S.A.
34.61
-7.44%
TDW Tidewater Inc.
95.72
+2.68%
VAL Valaris Limited
69.20
+2.10%
CHX ChampionX Corporation
34.86
-0.43%