Options Chain for HALLIBURTON CO COM (HAL) - $27.75 as of 1/7/2025 8:57:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 15.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 19.00 | 6.55 | 11.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 20.00 | 6.55 | 10.05 | 7.90 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.99 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 21.00 | 4.85 | 9.00 | 6.80 | % | 1 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST | |
| 22.00 | 4.60 | 7.90 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.01 | 1/7/2025 4:00:00 PM EST | |||
| 23.00 | 2.95 | 6.40 | 5.11 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.93 | 0.04 | -0.01 | 1/2/2025 | 1/7/2025 4:00:00 PM EST |
| 24.00 | 2.40 | 6.05 | 4.40 | -0.01 | -0.23% | 2 | 5 | 0.45 | 0.89 | 0.05 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 25.00 | 1.75 | 5.50 | 3.63 | +0.08 | +2.26% | 7 | 73 | 0.64 | 0.83 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 26.00 | 2.25 | 2.69 | 2.52 | 0.00 | 0.00% | 0 | 235 | 0.34 | 0.74 | 0.10 | -0.01 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 27.00 | 0.88 | 1.83 | 1.76 | +0.03 | +1.74% | 101 | 768 | 0.21 | 0.63 | 0.12 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 28.00 | 0.88 | 1.30 | 1.19 | +0.01 | +0.85% | 52 | 388 | 0.22 | 0.51 | 0.12 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 29.00 | 0.34 | 0.99 | 0.85 | +0.07 | +8.98% | 669 | 1,435 | 0.28 | 0.39 | 0.12 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 30.00 | 0.32 | 0.59 | 0.53 | +0.05 | +10.42% | 132 | 3,134 | 0.30 | 0.28 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 31.00 | 0.27 | 0.38 | 0.40 | +0.08 | +25.00% | 1,377 | 2,737 | 0.32 | 0.20 | 0.09 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 32.00 | 0.18 | 0.25 | 0.21 | +0.01 | +5.00% | 62 | 448 | 0.34 | 0.14 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 33.00 | 0.10 | 0.17 | 0.14 | -0.02 | -12.50% | 652 | 500 | 0.34 | 0.10 | 0.05 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 34.00 | 0.09 | 0.11 | 0.10 | +0.02 | +25.00% | 1 | 625 | 0.36 | 0.07 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 35.00 | 0.04 | 0.10 | 0.07 | -0.01 | -12.50% | 4 | 763 | 0.37 | 0.05 | 0.03 | 0.00 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 36.00 | 0.02 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 161 | 0.46 | 0.03 | 0.02 | 0.00 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 37.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.44 | 0.02 | 0.01 | 0.00 | 12/27/2024 | 1/7/2025 4:00:00 PM EST |
| 38.00 | 0.01 | 0.38 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/7/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/7/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 22 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.36 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.01 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:00 PM EST |
| 21.00 | 0.01 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.02 | 0.01 | -0.01 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.04 | 0.02 | -0.01 | 1/2/2025 | 1/7/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.14 | 0.10 | -0.01 | -9.10% | 5 | 189 | 0.39 | -0.07 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 24.00 | 0.18 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 311 | 0.37 | -0.11 | 0.05 | -0.01 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 25.00 | 0.21 | 0.50 | 0.35 | +0.01 | +2.95% | 14 | 295 | 0.35 | -0.17 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 26.00 | 0.49 | 0.60 | 0.50 | -0.08 | -13.80% | 17 | 1,925 | 0.33 | -0.26 | 0.10 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 27.00 | 0.72 | 1.11 | 0.92 | +0.06 | +6.98% | 22 | 632 | 0.34 | -0.37 | 0.12 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 28.00 | 1.00 | 1.69 | 1.34 | -0.06 | -4.29% | 71 | 179 | 0.38 | -0.49 | 0.12 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 29.00 | 1.87 | 2.38 | 1.99 | +0.16 | +8.75% | 1 | 294 | 0.37 | -0.61 | 0.12 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 30.00 | 1.10 | 3.60 | 2.55 | +0.10 | +4.09% | 4 | 1,854 | 0.30 | -0.72 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 31.00 | 3.15 | 3.95 | 3.55 | +0.05 | +1.43% | 1 | 349 | 0.36 | -0.80 | 0.09 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 32.00 | 4.05 | 5.20 | 4.23 | -0.17 | -3.87% | 3 | 181 | 0.45 | -0.86 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 33.00 | 3.25 | 6.75 | 5.05 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.90 | 0.05 | -0.01 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 34.00 | 4.85 | 8.50 | 6.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.93 | 0.04 | -0.01 | 12/16/2024 | 1/7/2025 4:00:00 PM EST |
| 35.00 | 5.80 | 9.50 | 4.36 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.03 | 0.00 | 12/4/2024 | 1/7/2025 4:00:00 PM EST |
| 36.00 | 6.00 | 9.80 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 12/27/2024 | 1/7/2025 4:00:00 PM EST |
| 37.00 | 7.00 | 10.80 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 38.00 | 10.15 | 12.30 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 39.00 | 9.45 | 13.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 40.00 | 10.00 | 14.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/7/2025 4:00:00 PM EST |
| 45.00 | 15.55 | 19.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST |