Options Chain for HALLIBURTON CO COM (HAL) - $28.26 as of 10/22/2024 2:17:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.35 | 9.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 20.00 | 8.30 | 8.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 21.00 | 7.30 | 7.65 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 22.00 | 6.40 | 6.65 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 23.00 | 5.40 | 5.70 | % | 0 | 0 | 0.55 | 0.95 | 0.03 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 24.00 | 4.30 | 4.70 | % | 0 | 0 | 0.39 | 0.92 | 0.04 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 25.00 | 3.65 | 3.75 | % | 0 | 0 | 0.39 | 0.86 | 0.06 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 26.00 | 2.59 | 2.96 | % | 0 | 0 | 0.42 | 0.79 | 0.08 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 27.00 | 2.05 | 2.26 | % | 0 | 0 | 0.37 | 0.70 | 0.10 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 28.00 | 1.52 | 1.58 | 2.40 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.58 | 0.12 | -0.02 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 29.00 | 1.03 | 1.10 | 1.09 | +0.01 | +0.93% | 2 | 96 | 0.36 | 0.47 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 30.00 | 0.67 | 0.72 | 0.71 | -0.01 | -1.39% | 4 | 491 | 0.36 | 0.35 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 31.00 | 0.41 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 36 | 0.35 | 0.25 | 0.10 | -0.01 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 32.00 | 0.25 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 79 | 0.35 | 0.17 | 0.08 | -0.01 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 33.00 | 0.15 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.11 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 34.00 | 0.09 | 0.12 | % | 0 | 0 | 0.36 | 0.07 | 0.04 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.02 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 23.00 | 0.07 | 0.12 | % | 0 | 0 | 0.43 | -0.05 | 0.03 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 24.00 | 0.13 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.08 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 25.00 | 0.24 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.14 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 26.00 | 0.42 | 0.47 | 0.44 | -0.02 | -4.35% | 1 | 8 | 0.38 | -0.21 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 27.00 | 0.68 | 0.73 | 0.76 | 0.00 | 0.00% | 0 | 58 | 0.37 | -0.30 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 28.00 | 1.08 | 1.14 | 1.10 | -0.07 | -5.99% | 19 | 173 | 0.37 | -0.42 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 29.00 | 1.60 | 1.71 | 1.52 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.53 | 0.12 | -0.02 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 30.00 | 2.24 | 2.38 | 2.21 | -0.11 | -4.75% | 1 | 154 | 0.37 | -0.65 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 31.00 | 2.99 | 3.10 | 1.69 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.75 | 0.10 | -0.01 | 10/14/2024 | 10/22/2024 1:58:58 PM EST |
| 32.00 | 2.55 | 4.30 | % | 0 | 0 | 0.48 | -0.83 | 0.08 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 33.00 | 2.76 | 5.05 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.89 | 0.06 | -0.01 | 10/14/2024 | 10/22/2024 1:58:58 PM EST |
| 34.00 | 3.60 | 7.70 | % | 0 | 0 | 1.11 | -0.93 | 0.04 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 35.00 | 4.60 | 8.70 | % | 0 | 0 | 1.18 | -0.96 | 0.03 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 36.00 | 5.65 | 9.65 | % | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 37.00 | 6.60 | 10.70 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 38.00 | 7.60 | 11.70 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 39.00 | 8.65 | 12.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 40.00 | 9.60 | 13.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST |