Options Chain for HALLIBURTON CO COM (HAL) - $29.85 as of 1/22/2025 8:50:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 16.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 20.00 | 8.00 | 11.80 | 10.05 | 0.00 | 0.00% | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 21.00 | 6.90 | 10.80 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 4:00:07 PM EST |
| 22.00 | 7.30 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.98 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 23.00 | 4.70 | 8.75 | % | 0 | 0 | 0.51 | 0.96 | 0.02 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 24.00 | 3.70 | 7.90 | 5.83 | 0.00 | 0.00% | 0 | 98 | 0.50 | 0.93 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 25.00 | 3.50 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 86 | 0.47 | 0.89 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 26.00 | 2.85 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 112 | 0.47 | 0.83 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 27.00 | 3.00 | 3.30 | 3.59 | 0.00 | 0.00% | 0 | 120 | 0.34 | 0.77 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 28.00 | 2.33 | 2.58 | 2.39 | 0.00 | 0.00% | 0 | 346 | 0.34 | 0.68 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 29.00 | 1.63 | 2.17 | 1.80 | 0.00 | 0.00% | 0 | 1,561 | 0.34 | 0.58 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 30.00 | 1.11 | 1.76 | 1.32 | 0.00 | 0.00% | 0 | 969 | 0.35 | 0.48 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 31.00 | 0.81 | 1.06 | 0.91 | 0.00 | 0.00% | 0 | 422 | 0.32 | 0.37 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 32.00 | 0.33 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 555 | 0.34 | 0.27 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 33.00 | 0.33 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 177 | 0.30 | 0.20 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 34.00 | 0.17 | 0.37 | 0.28 | 0.00 | 0.00% | 0 | 187 | 0.32 | 0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 35.00 | 0.16 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 36.00 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 249 | 0.33 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 37.00 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 38.00 | 0.03 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.04 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 72 | 0.52 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 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 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 4:00:07 PM EST |
| 22.00 | 0.01 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.02 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 23.00 | 0.04 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.55 | -0.04 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 24.00 | 0.10 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 2,570 | 0.35 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 25.00 | 0.09 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 2,063 | 0.32 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 26.00 | 0.18 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 2,352 | 0.31 | -0.17 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 27.00 | 0.17 | 0.53 | 0.49 | 0.00 | 0.00% | 0 | 705 | 0.28 | -0.23 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 28.00 | 0.76 | 0.84 | 0.78 | 0.00 | 0.00% | 0 | 2,239 | 0.32 | -0.32 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 29.00 | 1.01 | 1.22 | 1.02 | 0.00 | 0.00% | 0 | 913 | 0.29 | -0.42 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 30.00 | 1.63 | 1.84 | 1.66 | 0.00 | 0.00% | 0 | 358 | 0.32 | -0.52 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 31.00 | 2.17 | 2.57 | 2.18 | 0.00 | 0.00% | 0 | 110 | 0.32 | -0.63 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 32.00 | 1.45 | 3.25 | 2.64 | 0.00 | 0.00% | 0 | 96 | 0.18 | -0.73 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 33.00 | 2.37 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.80 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 34.00 | 2.51 | 5.15 | 5.52 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.86 | 0.06 | -0.01 | 12/13/2024 | 1/21/2025 4:00:07 PM EST |
| 35.00 | 4.00 | 7.60 | 5.44 | 0.00 | 0.00% | 0 | 309 | 0.58 | -0.90 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 36.00 | 4.35 | 8.50 | % | 0 | 0 | 0.64 | -0.92 | 0.04 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 37.00 | 5.45 | 9.55 | % | 0 | 0 | 0.58 | -0.96 | 0.03 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 38.00 | 8.00 | 10.50 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 39.00 | 9.20 | 11.50 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 4:00:07 PM EST |
| 40.00 | 10.20 | 12.15 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 45.00 | 13.45 | 17.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |