Options Chain for HALLIBURTON CO COM (HAL) - $19.86 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 11.65 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 7.25 | 10.75 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 7.00 | 8.15 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 6.75 | 7.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 5.70 | 6.10 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.50 | 5.25 | 5.50 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 4.75 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.99 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 4.25 | 4.55 | % | 0 | 0 | 0.88 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 3.80 | 4.15 | % | 0 | 0 | 0.91 | 0.95 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 16.50 | 3.40 | 3.65 | % | 0 | 0 | 0.82 | 0.92 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 2.84 | 3.20 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.90 | 0.07 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 2.53 | 2.60 | % | 0 | 0 | 0.54 | 0.86 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 1.91 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.82 | 0.11 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 18.50 | % | 0 | 0 | 0.51 | 0.76 | 0.14 | -0.02 | 5/5/2025 3:59:51 PM EST | |||||
| 19.00 | 1.31 | 1.38 | 1.88 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.69 | 0.17 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.50 | 0.97 | 1.10 | % | 0 | 0 | 0.47 | 0.60 | 0.19 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.72 | 0.76 | 0.76 | -0.24 | -24.00% | 841 | 131 | 0.45 | 0.50 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.50 | 0.47 | 0.54 | 0.56 | % | 1 | 0 | 0.43 | 0.40 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 21.00 | 0.32 | 0.36 | 0.47 | -0.21 | -30.89% | 3 | 308 | 0.43 | 0.30 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.50 | 0.19 | 0.25 | 0.30 | % | 10 | 0 | 0.42 | 0.21 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 22.00 | 0.11 | 0.16 | 0.16 | -0.16 | -50.00% | 25 | 502 | 0.41 | 0.14 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 0.10 | % | 0 | 0 | 0.40 | 0.10 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.05 | 0.07 | 0.07 | -0.06 | -46.16% | 18 | 540 | 0.43 | 0.06 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.50 | 0.01 | 0.06 | % | 0 | 0 | 0.42 | 0.05 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 255 | 0.47 | 0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 283 | 1.15 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.11 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.66 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.64 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.06 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.07 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.08 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.11 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.76 | % | 0 | 0 | 1.50 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.05 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 0.04 | 0.10 | % | 0 | 0 | 0.56 | -0.08 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.07 | 0.12 | 0.06 | -0.02 | -25.00% | 1 | 44 | 0.52 | -0.10 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.08 | 0.31 | % | 0 | 0 | 0.52 | -0.14 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.18 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 163 | 0.50 | -0.18 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 18.50 | 0.26 | 0.39 | 0.28 | % | 26 | 0 | 0.52 | -0.24 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 19.00 | 0.41 | 0.47 | 0.41 | -0.06 | -12.77% | 19 | 328 | 0.47 | -0.31 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.50 | 0.55 | 0.64 | 0.51 | % | 2 | 0 | 0.45 | -0.40 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 20.00 | 0.81 | 0.95 | 0.78 | +0.13 | +20.00% | 33 | 195 | 0.44 | -0.50 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.50 | 1.05 | 1.21 | 0.97 | % | 5 | 0 | 0.46 | -0.60 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 21.00 | 1.38 | 1.50 | 1.13 | +0.06 | +5.61% | 31 | 249 | 0.41 | -0.70 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.50 | 1.77 | 2.04 | % | 0 | 0 | 0.49 | -0.79 | 0.16 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 2.19 | 2.38 | 1.35 | 0.00 | 0.00% | 0 | 94 | 0.46 | -0.86 | 0.13 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 2.49 | 2.85 | % | 0 | 0 | 0.60 | -0.90 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 3.10 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.94 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 23.50 | 3.50 | 3.70 | % | 0 | 0 | 0.53 | -0.95 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 3.95 | 4.30 | 3.69 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.97 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 24.50 | 4.05 | 4.70 | % | 0 | 0 | 0.63 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 5.00 | 5.25 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 5.45 | 5.70 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 5.50 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 6.25 | 7.30 | 6.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 7.95 | 8.25 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 9.00 | 9.25 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 10.00 | 10.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 11.00 | 11.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 11.95 | 12.30 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 12.95 | 13.25 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 13.95 | 14.35 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 15.05 | 15.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 16.00 | 16.35 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |