Options Chain for HALLIBURTON CO COM (HAL) - $20.09 as of 5/28/2025 4:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.60 | 12.00 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 10.00 | 8.70 | 11.05 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 11.00 | 7.85 | 9.95 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 12.00 | 6.70 | 9.50 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 13.00 | 5.90 | 7.85 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 14.00 | 5.05 | 6.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 15.00 | 4.75 | 5.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 15.50 | 4.20 | 4.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 16.00 | 3.75 | 4.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 16.50 | 1.88 | 3.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 17.00 | 2.73 | 3.05 | % | 0 | 0 | 0.76 | 0.99 | 0.07 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 17.50 | 2.30 | 2.52 | % | 0 | 0 | 0.63 | 0.94 | 0.11 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 18.00 | 1.66 | 2.13 | % | 0 | 0 | 0.38 | 0.88 | 0.14 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 18.50 | 1.41 | 1.67 | % | 0 | 0 | 0.61 | 0.80 | 0.18 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 19.00 | 0.52 | 1.29 | 1.23 | -0.08 | -6.11% | 23 | 20 | 0.26 | 0.70 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 19.50 | 0.82 | 0.85 | 0.96 | % | 17 | 0 | 0.42 | 0.59 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 20.00 | 0.56 | 0.60 | 0.62 | +0.01 | +1.64% | 30 | 54 | 0.42 | 0.46 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 20.50 | 0.36 | 0.39 | 0.42 | 0.00 | 0.00% | 4 | 5 | 0.41 | 0.35 | 0.23 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 21.00 | 0.22 | 0.25 | 0.30 | +0.06 | +25.00% | 15 | 87 | 0.40 | 0.25 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 21.50 | 0.13 | 0.15 | 0.16 | -0.01 | -5.89% | 25 | 7 | 0.40 | 0.17 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | -0.05 | -35.72% | 1 | 441 | 0.40 | 0.11 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 22.50 | 0.03 | 0.06 | 0.06 | % | 1 | 0 | 0.40 | 0.06 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 23.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 552 | 0.40 | 0.04 | 0.05 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.02 | 0.03 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 116 | 0.80 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 25.50 | 0.00 | 0.01 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.49 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.11 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.24 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.26 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.07 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.08 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.28 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 15.50 | 0.00 | 0.12 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.36 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 16.50 | 0.02 | 0.07 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 17.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 2 | 10,063 | 0.49 | -0.01 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 17.50 | 0.07 | 0.11 | % | 0 | 0 | 0.46 | -0.06 | 0.11 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 18.00 | 0.13 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 128 | 0.50 | -0.12 | 0.14 | -0.01 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 18.50 | 0.22 | 0.24 | 0.19 | -0.02 | -9.53% | 1 | 31 | 0.42 | -0.20 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 19.00 | 0.35 | 0.38 | 0.37 | 0.00 | 0.00% | 25 | 158 | 0.42 | -0.30 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 19.50 | 0.55 | 0.58 | 0.50 | -0.10 | -16.67% | 100 | 8 | 0.41 | -0.41 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 20.00 | 0.80 | 0.83 | 0.72 | -0.05 | -6.50% | 2 | 126 | 0.41 | -0.54 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 20.50 | 0.96 | 1.17 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.65 | 0.23 | -0.02 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 21.00 | 1.10 | 1.83 | 1.50 | 0.00 | 0.00% | 0 | 41 | 0.38 | -0.75 | 0.19 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 21.50 | 1.69 | 2.08 | % | 0 | 0 | 0.39 | -0.83 | 0.15 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 22.00 | 2.16 | 2.52 | 2.64 | 0.00 | 0.00% | 0 | 80 | 0.59 | -0.89 | 0.11 | -0.01 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 22.50 | 2.61 | 2.97 | % | 0 | 0 | 0.64 | -0.94 | 0.08 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 23.00 | 3.15 | 3.45 | 3.43 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.96 | 0.05 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 23.50 | 2.58 | 3.95 | % | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 24.00 | 4.10 | 4.45 | 4.24 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 24.50 | 4.60 | 4.85 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 25.00 | 5.15 | 5.35 | 4.79 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:06 PM EST |
| 25.50 | 4.40 | 5.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 26.00 | 6.20 | 6.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 27.00 | 7.15 | 7.45 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 28.00 | 8.20 | 8.45 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 29.00 | 9.15 | 9.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 30.00 | 10.20 | 10.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.00 | 11.10 | 12.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |