Options Chain for HALLIBURTON CO COM (HAL) - $31.56 as of 12/3/2024 11:40:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 11.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 21.00 | 10.40 | 10.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 22.00 | 9.50 | 9.75 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 23.00 | 8.50 | 8.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 24.00 | 7.50 | 7.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 25.00 | 6.50 | 6.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 26.00 | 5.40 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 27.00 | 4.50 | 4.75 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 28.00 | 3.50 | 3.70 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.95 | 0.06 | 0.00 | 11/13/2024 | 12/3/2024 9:58:59 AM EST |
| 29.00 | 2.61 | 2.99 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.87 | 0.10 | -0.01 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 30.00 | 1.78 | 2.06 | 2.33 | 0.00 | 0.00% | 0 | 30 | 0.18 | 0.75 | 0.14 | -0.01 | 11/22/2024 | 12/3/2024 9:58:59 AM EST |
| 31.00 | 1.12 | 1.17 | 1.14 | -0.32 | -21.92% | 12 | 50 | 0.27 | 0.58 | 0.18 | -0.02 | 12/3/2024 | 12/3/2024 9:58:59 AM EST |
| 32.00 | 0.62 | 0.68 | 0.65 | -0.02 | -2.99% | 3 | 367 | 0.27 | 0.40 | 0.18 | -0.02 | 12/3/2024 | 12/3/2024 9:58:59 AM EST |
| 33.00 | 0.32 | 0.37 | 0.35 | -0.02 | -5.41% | 2 | 152 | 0.27 | 0.24 | 0.15 | -0.01 | 12/3/2024 | 12/3/2024 9:58:59 AM EST |
| 34.00 | 0.14 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 148 | 0.28 | 0.14 | 0.10 | -0.01 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 35.00 | 0.05 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 283 | 0.30 | 0.07 | 0.06 | -0.01 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 36.00 | 0.02 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.31 | 0.04 | 0.04 | 0.00 | 11/27/2024 | 12/3/2024 9:58:59 AM EST |
| 37.00 | 0.01 | 0.71 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.01 | 0.01 | 0.00 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 40.00 | 0.00 | 0.14 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.46 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:59 AM EST |
| 27.00 | 0.01 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 28.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.05 | 0.06 | 0.00 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 29.00 | 0.13 | 0.15 | 0.14 | -0.07 | -33.34% | 5 | 32 | 0.28 | -0.13 | 0.10 | -0.01 | 12/3/2024 | 12/3/2024 9:58:59 AM EST |
| 30.00 | 0.28 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 116 | 0.27 | -0.25 | 0.14 | -0.01 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 31.00 | 0.60 | 0.65 | 0.71 | +0.06 | +9.24% | 5 | 32 | 0.29 | -0.42 | 0.18 | -0.02 | 12/3/2024 | 12/3/2024 9:58:59 AM EST |
| 32.00 | 1.10 | 1.17 | 1.09 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.60 | 0.18 | -0.02 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 33.00 | 1.78 | 1.87 | 1.68 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.76 | 0.15 | -0.01 | 11/29/2024 | 12/3/2024 9:58:59 AM EST |
| 34.00 | 2.63 | 2.72 | 2.63 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.86 | 0.10 | -0.01 | 12/2/2024 | 12/3/2024 9:58:59 AM EST |
| 35.00 | 3.50 | 3.70 | % | 0 | 0 | 0.41 | -0.93 | 0.06 | -0.01 | 12/3/2024 9:58:59 AM EST | |||
| 36.00 | 4.45 | 4.65 | % | 0 | 0 | 0.45 | -0.96 | 0.04 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 37.00 | 5.40 | 5.70 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 38.00 | 6.40 | 6.70 | % | 0 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 39.00 | 7.40 | 7.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 40.00 | 8.40 | 8.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST | |||
| 41.00 | 9.35 | 10.80 | 11.32 | 0.00 | 0.00% | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:58:59 AM EST |
| 42.00 | 10.40 | 10.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:59 AM EST |