Options Chain for HALLIBURTON CO COM (HAL) - $24.34 as of 3/13/2025 10:25:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.65 | 10.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 15.00 | 9.15 | 9.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 16.00 | 8.20 | 9.45 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 17.00 | 7.15 | 7.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 17.50 | 6.65 | 7.95 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 18.00 | 6.15 | 6.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 19.00 | 5.20 | 6.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 19.50 | 4.70 | 5.00 | % | 0 | 0 | 0.87 | 1.00 | 0.01 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 20.00 | 3.25 | 5.40 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 20.50 | 3.75 | 4.05 | % | 0 | 0 | 0.77 | 0.98 | 0.03 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 21.00 | 3.25 | 3.55 | % | 0 | 0 | 0.69 | 0.96 | 0.04 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 21.50 | 2.78 | 3.95 | % | 0 | 0 | 0.56 | 0.93 | 0.07 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 22.00 | 0.66 | 2.98 | 3.04 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.89 | 0.09 | -0.02 | 3/3/2025 | 3/13/2025 3:59:55 PM EST |
| 22.50 | 1.76 | 2.69 | 2.39 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.83 | 0.12 | -0.02 | 3/11/2025 | 3/13/2025 3:59:55 PM EST |
| 23.00 | 1.43 | 1.87 | 1.60 | -0.38 | -19.20% | 1 | 5 | 0.41 | 0.76 | 0.15 | -0.02 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 23.50 | 1.25 | 2.08 | % | 0 | 0 | 0.40 | 0.67 | 0.17 | -0.03 | 3/13/2025 3:59:55 PM EST | |||
| 24.00 | 0.92 | 1.51 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.58 | 0.19 | -0.03 | 3/6/2025 | 3/13/2025 3:59:55 PM EST |
| 24.50 | 0.65 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.49 | 0.19 | -0.03 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 25.00 | 0.44 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 483 | 0.37 | 0.39 | 0.18 | -0.03 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 25.50 | 0.29 | 0.34 | 0.34 | -0.14 | -29.17% | 3 | 3 | 0.37 | 0.31 | 0.17 | -0.03 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 26.00 | 0.18 | 0.31 | 0.18 | -0.14 | -43.75% | 3 | 196 | 0.37 | 0.24 | 0.15 | -0.02 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 26.50 | 0.02 | 0.17 | 0.12 | -0.14 | -53.85% | 4 | 12 | 0.37 | 0.17 | 0.12 | -0.02 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 27.00 | 0.02 | 0.24 | 0.10 | -0.06 | -37.50% | 1 | 457 | 0.37 | 0.12 | 0.10 | -0.01 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 27.50 | 0.04 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.39 | 0.08 | 0.07 | -0.01 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 28.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.40 | 0.06 | 0.05 | -0.01 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.06 | % | 0 | 0 | 0.49 | 0.04 | 0.04 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 323 | 0.81 | 0.02 | 0.03 | 0.00 | 3/10/2025 | 3/13/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.01 | 0.02 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.48 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/13/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/13/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.11 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.92 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.01 | 0.01 | 0.00 | 3/7/2025 | 3/13/2025 3:59:55 PM EST |
| 20.50 | 0.01 | 1.06 | % | 0 | 0 | 0.87 | -0.02 | 0.03 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 21.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.04 | 0.04 | -0.01 | 2/25/2025 | 3/13/2025 3:59:55 PM EST |
| 21.50 | 0.05 | 0.13 | % | 0 | 0 | 0.40 | -0.07 | 0.07 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 22.00 | 0.09 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.11 | 0.09 | -0.02 | 3/10/2025 | 3/13/2025 3:59:55 PM EST |
| 22.50 | 0.04 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.17 | 0.12 | -0.02 | 3/10/2025 | 3/13/2025 3:59:55 PM EST |
| 23.00 | 0.26 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 47 | 0.41 | -0.24 | 0.15 | -0.02 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 23.50 | 0.19 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.33 | 0.17 | -0.03 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 24.00 | 0.37 | 1.23 | 0.54 | +0.06 | +12.50% | 28 | 74 | 0.55 | -0.42 | 0.19 | -0.03 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 24.50 | 0.70 | 0.86 | 0.86 | +0.22 | +34.38% | 87 | 17 | 0.38 | -0.51 | 0.19 | -0.03 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 25.00 | 0.91 | 1.54 | 1.12 | +0.07 | +6.67% | 1 | 70 | 0.48 | -0.61 | 0.18 | -0.03 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 25.50 | 1.39 | 1.50 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.69 | 0.17 | -0.03 | 3/10/2025 | 3/13/2025 3:59:55 PM EST |
| 26.00 | 1.62 | 2.09 | 1.75 | 0.00 | 0.00% | 0 | 118 | 0.64 | -0.76 | 0.15 | -0.02 | 3/11/2025 | 3/13/2025 3:59:55 PM EST |
| 26.50 | 0.88 | 2.50 | 2.14 | +0.16 | +8.09% | 3 | 4 | 0.67 | -0.83 | 0.12 | -0.02 | 3/13/2025 | 3/13/2025 3:59:55 PM EST |
| 27.00 | 2.57 | 2.93 | 2.38 | 0.00 | 0.00% | 0 | 39 | 0.53 | -0.88 | 0.10 | -0.01 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 27.50 | 3.05 | 3.40 | % | 0 | 0 | 0.56 | -0.92 | 0.07 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 28.00 | 3.45 | 3.90 | 3.37 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.94 | 0.05 | -0.01 | 3/12/2025 | 3/13/2025 3:59:55 PM EST |
| 28.50 | 4.05 | 4.30 | % | 0 | 0 | 0.55 | -0.96 | 0.04 | -0.01 | 3/13/2025 3:59:55 PM EST | |||
| 29.00 | 4.60 | 4.90 | 3.02 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.98 | 0.03 | 0.00 | 2/27/2025 | 3/13/2025 3:59:55 PM EST |
| 29.50 | 5.10 | 5.40 | % | 0 | 0 | 0.76 | -0.99 | 0.02 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 30.00 | 4.55 | 5.90 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 30.50 | 6.10 | 6.45 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 31.00 | 6.60 | 6.85 | 4.94 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/13/2025 3:59:55 PM EST |
| 32.00 | 7.50 | 7.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 33.00 | 7.65 | 8.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 34.00 | 8.65 | 9.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 35.00 | 10.60 | 10.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST | |||
| 36.00 | 11.60 | 11.95 | 11.66 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:55 PM EST |
| 37.00 | 11.80 | 13.05 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:55 PM EST |