NYSE - Delayed Quote USD

Halliburton Company (HAL)

39.08 +0.43 (+1.11%)
At close: April 19 at 4:00 PM EDT
39.05 -0.03 (-0.08%)
After hours: April 19 at 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL240426C00028000 3/15/2024 1:41 PM 28 10.30 11.00 13.75 0.00 0.00% 2 2 273.83%
HAL240426C00032000 4/3/2024 6:22 PM 32 8.78 6.95 7.25 0.00 0.00% 2 1 67.97%
HAL240426C00035000 4/17/2024 6:36 PM 35 3.43 3.45 4.40 0.00 0.00% 1 47 78.03%
HAL240426C00036000 4/19/2024 2:32 PM 36 3.32 3.10 4.85 0.12 3.75% 8 35 100.59%
HAL240426C00037000 4/18/2024 6:16 PM 37 1.99 2.26 2.79 0.00 0.00% 6 35 57.62%
HAL240426C00038000 4/19/2024 7:05 PM 38 1.50 1.49 1.54 0.18 13.64% 72 221 42.19%
HAL240426C00039000 4/19/2024 7:56 PM 39 0.98 0.90 0.93 0.16 19.51% 232 502 41.21%
HAL240426C00040000 4/19/2024 7:54 PM 40 0.50 0.47 0.50 0.09 21.95% 259 565 40.53%
HAL240426C00041000 4/19/2024 7:50 PM 41 0.23 0.22 0.24 -0.06 -20.69% 73 809 40.23%
HAL240426C00042000 4/19/2024 6:49 PM 42 0.10 0.10 0.12 -0.01 -9.09% 108 411 41.80%
HAL240426C00043000 4/19/2024 2:44 PM 43 0.06 0.05 0.07 0.00 0.00% 101 329 45.12%
HAL240426C00044000 4/19/2024 6:48 PM 44 0.03 0.01 0.06 0.00 0.00% 21 68 51.56%
HAL240426C00045000 4/19/2024 6:49 PM 45 0.02 0.01 0.04 -0.01 -33.33% 10 212 50.78%
HAL240426C00046000 4/18/2024 3:14 PM 46 0.02 0.00 1.27 0.00 0.00% 43 161 121.88%
HAL240426C00047000 4/16/2024 1:30 PM 47 0.03 0.00 0.02 0.00 0.00% 1 81 56.25%
HAL240426C00048000 4/10/2024 6:50 PM 48 0.04 0.00 0.75 0.00 0.00% - 51 120.12%
HAL240426C00049000 4/11/2024 2:05 PM 49 0.03 0.00 0.75 0.00 0.00% - 100 128.52%
HAL240426C00050000 4/19/2024 1:30 PM 50 0.75 0.00 0.20 0.55 275.00% 1 3 101.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAL240426P00030000 3/22/2024 7:35 PM 30 0.11 0.00 0.64 0.00 0.00% 2 12 147.27%
HAL240426P00031000 3/20/2024 3:18 PM 31 0.05 0.00 2.13 0.00 0.00% 21 79 198.83%
HAL240426P00032000 3/28/2024 6:43 PM 32 0.02 0.00 0.75 0.00 0.00% 100 16 125.00%
HAL240426P00033000 4/18/2024 5:55 PM 33 0.01 0.00 0.29 0.00 0.00% 10 70 85.35%
HAL240426P00034000 4/19/2024 6:04 PM 34 0.02 0.01 0.10 -0.01 -33.33% 165 166 59.38%
HAL240426P00035000 4/19/2024 6:42 PM 35 0.03 0.01 0.04 -0.05 -62.50% 36 87 46.09%
HAL240426P00036000 4/19/2024 6:01 PM 36 0.08 0.06 0.08 -0.12 -60.00% 15 100 42.19%
HAL240426P00037000 4/19/2024 4:49 PM 37 0.19 0.16 0.18 -0.14 -42.42% 31 137 40.04%
HAL240426P00038000 4/19/2024 7:54 PM 38 0.39 0.38 0.41 -0.19 -32.76% 192 329 39.55%
HAL240426P00039000 4/19/2024 7:57 PM 39 0.78 0.77 0.80 -0.38 -32.76% 134 331 38.97%
HAL240426P00040000 4/19/2024 5:17 PM 40 1.39 1.35 1.38 -0.34 -19.65% 13 294 38.48%
HAL240426P00041000 4/16/2024 6:34 PM 41 2.01 1.96 2.23 -0.73 -26.64% 5 223 44.63%
HAL240426P00042000 4/12/2024 6:30 PM 42 2.25 2.42 4.75 0.00 0.00% 322 319 78.32%
HAL240426P00043000 4/3/2024 3:55 PM 43 2.52 3.85 4.10 0.00 0.00% 1 0 57.23%
HAL240426P00044000 4/5/2024 6:59 PM 44 2.99 4.80 6.35 0.00 0.00% 10 0 101.95%
HAL240426P00045000 4/5/2024 6:59 PM 45 3.85 5.75 7.60 0.00 0.00% 10 0 119.34%

Related Tickers

SLB Schlumberger Limited
49.85
-2.14%
 
BKR Baker Hughes Company
32.60
+1.24%
 
WFRD Weatherford International plc
112.79
+1.68%
 
NOV NOV Inc.
18.75
+1.35%
 
LBRT Liberty Energy Inc.
22.38
+1.27%
 
CHX ChampionX Corporation
35.53
-2.07%
 
VAL Valaris Limited
68.48
+2.12%
 
TDW Tidewater Inc.
89.51
+0.82%
 
FTI TechnipFMC plc
25.22
+0.24%
 
TS Tenaris S.A.
37.90
+1.42%