Options Chain for HALLIBURTON CO COM (HAL) - $27.87 as of 9/16/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.40 | 12.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 19.00 | 9.25 | 11.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 20.00 | 6.75 | 8.65 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 21.00 | 5.85 | 8.95 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 22.00 | 4.80 | 8.60 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 23.00 | 5.40 | 5.80 | % | 0 | 0 | 1.29 | 0.95 | 0.03 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 24.00 | 3.50 | 6.75 | 4.55 | +0.10 | +2.25% | 1 | 1 | 1.10 | 0.92 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 25.00 | 2.95 | 3.85 | 3.49 | -0.24 | -6.44% | 1 | 1 | 0.20 | 0.87 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 26.00 | 2.42 | 3.05 | % | 0 | 0 | 0.38 | 0.80 | 0.08 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 27.00 | 2.08 | 2.22 | 1.92 | +0.02 | +1.06% | 15 | 27 | 0.33 | 0.71 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 28.00 | 1.40 | 1.51 | 1.47 | +0.27 | +22.50% | 389 | 2,147 | 0.32 | 0.59 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 29.00 | 0.89 | 1.02 | 0.95 | +0.13 | +15.86% | 27 | 352 | 0.30 | 0.46 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 30.00 | 0.53 | 0.67 | 0.52 | +0.03 | +6.13% | 16 | 126 | 0.31 | 0.32 | 0.13 | -0.01 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 31.00 | 0.33 | 0.41 | 0.31 | -0.02 | -6.07% | 4 | 271 | 0.32 | 0.20 | 0.11 | -0.01 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 32.00 | 0.19 | 0.34 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.13 | 0.08 | -0.01 | 9/12/2024 | 9/16/2024 3:59:56 PM EST |
| 33.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.08 | 0.05 | -0.01 | 9/13/2024 | 9/16/2024 3:59:56 PM EST |
| 34.00 | 0.05 | 0.11 | 0.08 | % | 2 | 0 | 0.33 | 0.06 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 3:59:56 PM EST | |
| 35.00 | 0.02 | 0.66 | 0.08 | -0.02 | -20.00% | 1 | 350 | 0.48 | 0.02 | 0.02 | 0.00 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 36.00 | 0.01 | 1.20 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 37.00 | 0.01 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 38.00 | 0.01 | 0.12 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 21.00 | 0.01 | 0.75 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 22.00 | 0.02 | 0.75 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 23.00 | 0.05 | 0.10 | % | 0 | 0 | 0.41 | -0.05 | 0.03 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 24.00 | 0.10 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.08 | 0.04 | -0.01 | 9/10/2024 | 9/16/2024 3:59:56 PM EST |
| 25.00 | 0.19 | 0.22 | 0.24 | -0.02 | -7.70% | 1 | 4 | 0.36 | -0.13 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 26.00 | 0.34 | 0.49 | 0.35 | -0.11 | -23.92% | 5 | 51 | 0.35 | -0.20 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 27.00 | 0.57 | 0.60 | 0.58 | -0.23 | -28.40% | 31 | 18 | 0.33 | -0.29 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 28.00 | 0.85 | 0.98 | 1.07 | -0.06 | -5.31% | 10 | 198 | 0.33 | -0.41 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 29.00 | 1.39 | 1.47 | 1.83 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.54 | 0.14 | -0.02 | 9/13/2024 | 9/16/2024 3:59:56 PM EST |
| 30.00 | 2.01 | 2.14 | 2.67 | 0.00 | 0.00% | 0 | 119 | 0.32 | -0.68 | 0.13 | -0.01 | 9/11/2024 | 9/16/2024 3:59:56 PM EST |
| 31.00 | 2.13 | 2.98 | 2.63 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.80 | 0.11 | -0.01 | 9/6/2024 | 9/16/2024 3:59:56 PM EST |
| 32.00 | 3.60 | 3.85 | % | 0 | 0 | 0.97 | -0.87 | 0.08 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 33.00 | 3.60 | 4.80 | % | 0 | 0 | 0.50 | -0.92 | 0.05 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 34.00 | 3.70 | 6.25 | % | 0 | 0 | 0.88 | -0.94 | 0.04 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 35.00 | 4.95 | 7.70 | % | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 36.00 | 5.55 | 9.75 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 37.00 | 6.60 | 8.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 38.00 | 7.55 | 9.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 39.00 | 9.45 | 10.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 40.00 | 10.45 | 11.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST |