NYSE - Delayed Quote • USD
Halliburton Company (HAL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510C00035000 | 5/2/2024 5:13 PM | 35 | 1.83 | 1.73 | 1.90 | 0.00 | 0.00% | 2 | 4 | 39.84% |
| HAL240510C00035500 | 5/1/2024 4:01 PM | 35.5 | 1.31 | 0.98 | 1.56 | 0.00 | 0.00% | 13 | 38 | 43.26% |
| HAL240510C00037000 | 5/3/2024 7:35 PM | 37 | 0.32 | 0.38 | 0.40 | -0.13 | -28.89% | 58 | 113 | 27.74% |
| HAL240510C00038000 | 5/3/2024 7:21 PM | 38 | 0.08 | 0.09 | 0.12 | -0.09 | -52.94% | 4 | 326 | 27.74% |
| HAL240510C00038500 | 5/3/2024 3:49 PM | 38.5 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 20 | 175 | 29.10% |
| HAL240510C00039000 | 5/3/2024 3:34 PM | 39 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 33 | 661 | 32.03% |
| HAL240510C00039500 | 5/3/2024 4:36 PM | 39.5 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 25 | 123 | 35.55% |
| HAL240510C00040000 | 5/3/2024 7:33 PM | 40 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 195 | 614 | 37.89% |
| HAL240510C00040500 | 5/2/2024 7:35 PM | 40.5 | 0.03 | 0.00 | 0.57 | 0.00 | 0.00% | 17 | 47 | 73.83% |
| HAL240510C00041000 | 4/30/2024 5:40 PM | 41 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 193 | 71.48% |
| HAL240510C00041500 | 5/3/2024 6:30 PM | 41.5 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 2 | 8 | 65.23% |
| HAL240510C00042000 | 5/2/2024 6:57 PM | 42 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,614 | 53.13% |
| HAL240510C00043000 | 5/1/2024 2:53 PM | 43 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 92 | 72.66% |
| HAL240510C00043500 | 4/29/2024 4:45 PM | 43.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 41 | 115.72% |
| HAL240510C00044000 | 4/26/2024 4:24 PM | 44 | 0.03 | 0.00 | 0.70 | 0.00 | 0.00% | 200 | 92 | 118.56% |
| HAL240510C00044500 | 4/25/2024 5:46 PM | 44.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 89 | 125.98% |
| HAL240510C00045000 | 4/26/2024 5:57 PM | 45 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 178 | 75.00% |
| HAL240510C00046000 | 4/9/2024 2:13 PM | 46 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 140.63% |
| HAL240510C00047000 | 4/16/2024 5:36 PM | 47 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 66 | 149.80% |
| HAL240510C00049000 | 4/5/2024 7:27 PM | 49 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 100 | 167.19% |
| HAL240510C00050000 | 4/5/2024 7:26 PM | 50 | 0.06 | 0.00 | 0.77 | 0.00 | 0.00% | 200 | 100 | 176.56% |
| HAL240510C00051000 | 4/5/2024 7:27 PM | 51 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 200 | 90 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240510P00031000 | 4/19/2024 6:55 PM | 31 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 50 | 10 | 146.39% |
| HAL240510P00032000 | 4/23/2024 5:21 PM | 32 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 190 | 97 | 60.55% |
| HAL240510P00033000 | 5/2/2024 3:05 PM | 33 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 38 | 100 | 110.16% |
| HAL240510P00033500 | 5/2/2024 1:58 PM | 33.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 168 | 541 | 100.88% |
| HAL240510P00034000 | 5/3/2024 4:49 PM | 34 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 76 | 35.55% |
| HAL240510P00034500 | 5/1/2024 7:13 PM | 34.5 | 0.10 | 0.02 | 0.04 | 0.00 | 0.00% | 20 | 176 | 32.03% |
| HAL240510P00035000 | 5/3/2024 7:29 PM | 35 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 4 | 199 | 30.08% |
| HAL240510P00035500 | 5/3/2024 7:59 PM | 35.5 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 5,714 | 65 | 28.91% |
| HAL240510P00036000 | 5/3/2024 7:53 PM | 36 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 200 | 142 | 27.74% |
| HAL240510P00036500 | 5/3/2024 7:56 PM | 36.5 | 0.43 | 0.37 | 0.40 | 0.02 | 4.88% | 119 | 119 | 27.05% |
| HAL240510P00037000 | 5/3/2024 7:32 PM | 37 | 0.63 | 0.61 | 0.64 | -0.01 | -1.56% | 61 | 249 | 26.17% |
| HAL240510P00037500 | 5/3/2024 6:50 PM | 37.5 | 1.07 | 0.92 | 1.01 | 0.04 | 3.88% | 48 | 158 | 28.42% |
| HAL240510P00038000 | 5/3/2024 6:32 PM | 38 | 1.52 | 1.23 | 1.55 | 0.12 | 8.57% | 4 | 127 | 39.26% |
| HAL240510P00038500 | 5/1/2024 6:22 PM | 38.5 | 2.31 | 1.63 | 1.96 | 0.00 | 0.00% | 6 | 36 | 40.23% |
| HAL240510P00039000 | 5/1/2024 7:29 PM | 39 | 2.56 | 2.00 | 2.47 | 0.00 | 0.00% | 58 | 83 | 47.66% |
| HAL240510P00039500 | 5/1/2024 1:40 PM | 39.5 | 2.09 | 2.68 | 3.00 | 0.00 | 0.00% | 1 | 20 | 56.64% |
| HAL240510P00040000 | 4/30/2024 6:41 PM | 40 | 2.28 | 2.81 | 3.45 | 0.00 | 0.00% | 1 | 21 | 58.20% |
| HAL240510P00041000 | 4/30/2024 7:34 PM | 41 | 3.35 | 2.93 | 4.85 | 0.00 | 0.00% | 1 | 0 | 102.93% |
| HAL240510P00042000 | 4/16/2024 5:24 PM | 42 | 2.98 | 5.10 | 5.45 | 0.00 | 0.00% | 2 | 0 | 79.88% |
| HAL240510P00045000 | 4/16/2024 2:02 PM | 45 | 6.49 | 7.05 | 8.45 | 0.00 | 0.00% | 1 | 0 | 108.20% |
Related Tickers
SLB Schlumberger Limited
47.66
+0.17%
BKR Baker Hughes Company
31.92
+0.63%
NOV NOV Inc.
18.54
-0.11%
WFRD Weatherford International plc
122.60
+0.27%
VAL Valaris Limited
68.25
+4.92%
TDW Tidewater Inc.
106.51
+13.44%
TS Tenaris S.A.
33.80
+0.90%
OII Oceaneering International, Inc.
22.89
+1.64%
FTI TechnipFMC plc
25.96
+0.12%
LBRT Liberty Energy Inc.
21.64
+1.45%