Options Chain for HALLIBURTON CO COM (HAL) - $26.26 as of 2/21/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.60 | 13.25 | 14.64 | 0.00 | 0.00% | 0 | 47 | 1.84 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 6.25 | 6.40 | 5.72 | 0.00 | 0.00% | 0 | 76 | 0.49 | 0.97 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 4.35 | 4.55 | 4.90 | -0.05 | -1.01% | 1 | 36 | 0.37 | 0.90 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 3.50 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 616 | 0.35 | 0.85 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 2.51 | 2.84 | 3.30 | 0.00 | 0.00% | 0 | 393 | 0.36 | 0.77 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 1.95 | 2.14 | 2.06 | -0.54 | -20.77% | 11 | 393 | 0.34 | 0.67 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 1.23 | 1.58 | 1.43 | -0.66 | -31.58% | 48 | 1,213 | 0.32 | 0.56 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.95 | 1.19 | 0.98 | -0.34 | -25.76% | 96 | 943 | 0.32 | 0.44 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.57 | 0.77 | 0.66 | -0.20 | -23.26% | 57 | 909 | 0.31 | 0.32 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.22 | 0.45 | 0.42 | -0.21 | -33.34% | 63 | 4,618 | 0.30 | 0.23 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.25 | 0.29 | 0.26 | -0.11 | -29.73% | 47 | 4,571 | 0.33 | 0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.14 | 0.18 | 0.17 | -0.07 | -29.17% | 1 | 1,088 | 0.33 | 0.11 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 50 | 1,191 | 0.33 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 4 | 1,386 | 0.35 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.02 | 0.42 | 0.05 | 0.00 | 0.00% | 10 | 336 | 0.40 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.01 | 0.14 | 0.03 | -0.02 | -40.00% | 2 | 1,093 | 0.42 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 274 | 0.68 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 231 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 47 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 261 | 0.68 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 598 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 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 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 83 | 1.65 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.03 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 2,991 | 0.50 | -0.03 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.13 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 2,361 | 0.36 | -0.10 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 0.25 | 0.30 | 0.20 | -0.01 | -4.77% | 1 | 354 | 0.35 | -0.15 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 0.29 | 0.50 | 0.39 | +0.05 | +14.71% | 7 | 1,074 | 0.33 | -0.23 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.56 | 0.79 | 0.72 | +0.25 | +53.20% | 7 | 4,732 | 0.30 | -0.33 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.80 | 1.19 | 1.19 | +0.37 | +45.13% | 103 | 1,303 | 0.28 | -0.44 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 1.68 | 1.74 | 1.35 | +0.11 | +8.88% | 3 | 1,608 | 0.32 | -0.56 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 1.94 | 2.41 | 1.90 | 0.00 | 0.00% | 0 | 2,651 | 0.27 | -0.68 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 3.10 | 3.20 | 2.44 | 0.00 | 0.00% | 0 | 3,918 | 0.33 | -0.77 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 3.95 | 4.10 | 4.00 | +0.62 | +18.35% | 202 | 2,300 | 0.35 | -0.84 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 4.90 | 5.00 | 5.42 | 0.00 | 0.00% | 0 | 865 | 0.36 | -0.89 | 0.06 | -0.01 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 5.85 | 5.95 | 5.41 | -1.19 | -18.03% | 1 | 305 | 0.39 | -0.93 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 6.80 | 6.95 | 6.47 | 0.00 | 0.00% | 0 | 271 | 0.41 | -0.95 | 0.03 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 7.75 | 7.95 | 4.55 | 0.00 | 0.00% | 0 | 92 | 0.42 | -0.97 | 0.02 | 0.00 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 8.70 | 8.95 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.98 | 0.02 | 0.00 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 9.75 | 9.95 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 12/23/2024 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 10.70 | 10.95 | 8.28 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 11.70 | 11.95 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 12.75 | 12.95 | 8.76 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 13.70 | 13.95 | 13.56 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 18.70 | 18.95 | 13.23 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:54 PM EST |