Options Chain for HALLIBURTON CO COM (HAL) - $25.32 as of 3/28/2025 8:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.15 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 8.10 | 8.35 | 8.75 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 7.10 | 7.40 | 7.65 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 6.15 | 6.30 | 6.25 | -0.55 | -8.09% | 1 | 1 | 1.25 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 4.35 | 5.40 | 5.35 | -0.35 | -6.14% | 1 | 11 | 0.69 | 0.95 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 4.25 | 4.55 | % | 0 | 0 | 0.37 | 0.91 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 2.72 | 3.55 | 3.49 | +0.09 | +2.65% | 1 | 9 | 0.08 | 0.85 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.63 | 2.69 | 2.90 | -0.61 | -17.38% | 1 | 261 | 0.36 | 0.78 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 1.71 | 1.97 | 2.03 | -0.37 | -15.42% | 1 | 213 | 0.35 | 0.68 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 1.31 | 1.36 | 1.36 | -0.46 | -25.28% | 10 | 321 | 0.33 | 0.55 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.85 | 0.90 | 0.88 | -0.15 | -14.57% | 332 | 2,651 | 0.33 | 0.42 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.40 | 0.56 | 0.51 | -0.10 | -16.40% | 61 | 1,445 | 0.32 | 0.30 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.29 | 0.32 | 0.32 | -0.03 | -8.58% | 191 | 2,886 | 0.32 | 0.20 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.15 | 0.19 | 0.15 | -0.05 | -25.00% | 38 | 260 | 0.31 | 0.12 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 11,726 | 0.32 | 0.08 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.04 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 93 | 0.33 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.01 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.42 | 0.02 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.01 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.13 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.29 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.01 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | +0.01 | +14.29% | 1 | 83 | 0.40 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.13 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.09 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.24 | 0.28 | 0.25 | +0.05 | +25.00% | 1 | 219 | 0.37 | -0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.42 | 0.46 | 0.40 | +0.09 | +29.04% | 1 | 9,845 | 0.36 | -0.22 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.70 | 0.86 | 0.70 | +0.11 | +18.65% | 33 | 1,722 | 0.34 | -0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 1.09 | 1.23 | 1.11 | +0.14 | +14.44% | 138 | 770 | 0.33 | -0.45 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 1.63 | 1.71 | 1.64 | +0.17 | +11.57% | 10 | 320 | 0.33 | -0.58 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 2.30 | 2.46 | 2.25 | +0.54 | +31.58% | 3 | 92 | 0.34 | -0.70 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 1.88 | 3.15 | 2.76 | 0.00 | 0.00% | 0 | 233 | 0.90 | -0.80 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 2.73 | 4.05 | 4.02 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.88 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 4.75 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 76 | 0.77 | -0.92 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 5.85 | 6.50 | % | 0 | 0 | 1.12 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 6.85 | 7.00 | 7.06 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 7.75 | 8.05 | 7.06 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 8.75 | 9.00 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 9.80 | 10.05 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 10.85 | 11.00 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 11.75 | 12.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 14.40 | 15.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |