Options Chain for HALLIBURTON CO COM (HAL) - $20.85 as of 4/25/2025 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.70 | 12.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 13.00 | 7.75 | 8.05 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 14.00 | 6.85 | 7.05 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.02 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 15.00 | 5.90 | 6.15 | 5.30 | 0.00 | 0.00% | 0 | 66 | 0.60 | 0.95 | 0.03 | 0.00 | 4/8/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 4.90 | 5.15 | 5.59 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.91 | 0.04 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 17.00 | 4.10 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.87 | 0.05 | -0.01 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 18.00 | 3.25 | 3.35 | 3.22 | +0.12 | +3.88% | 1 | 56 | 0.49 | 0.81 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 19.00 | 2.46 | 2.52 | 2.56 | +0.36 | +16.37% | 1 | 231 | 0.45 | 0.72 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 20.00 | 1.78 | 1.84 | 1.66 | -0.45 | -21.33% | 24 | 1,679 | 0.43 | 0.62 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 21.00 | 1.22 | 1.26 | 1.22 | -0.16 | -11.60% | 209 | 1,608 | 0.41 | 0.51 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 22.00 | 0.78 | 0.81 | 0.76 | -0.23 | -23.24% | 121 | 638 | 0.39 | 0.39 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 23.00 | 0.47 | 0.50 | 0.46 | -0.16 | -25.81% | 103 | 548 | 0.37 | 0.28 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 24.00 | 0.10 | 0.31 | 0.28 | -0.08 | -22.23% | 48 | 1,287 | 0.37 | 0.19 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 0.14 | 0.17 | 0.16 | -0.06 | -27.28% | 47 | 1,372 | 0.36 | 0.13 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 26.00 | 0.07 | 0.11 | 0.09 | -0.04 | -30.77% | 5 | 1,555 | 0.37 | 0.09 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 30 | 767 | 0.39 | 0.06 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 0.03 | 0.25 | 0.04 | -0.01 | -20.00% | 1 | 5,350 | 0.48 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 29.00 | 0.01 | 0.28 | 0.05 | -0.04 | -44.45% | 2 | 409 | 0.47 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 14 | 7,860 | 0.44 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 3,371 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 0.01 | 0.07 | 0.01 | -0.03 | -75.00% | 14 | 4,461 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 6,525 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 5,321 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 7,820 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 3,754 | 1.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,395 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2,381 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,269 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 258 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 419 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 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 | 0.32 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 14.00 | 0.01 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 1,307 | 0.58 | -0.03 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 564 | 0.55 | -0.05 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 0.13 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 437 | 0.50 | -0.09 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 17.00 | 0.25 | 0.28 | 0.28 | +0.03 | +12.00% | 22 | 1,498 | 0.49 | -0.13 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 18.00 | 0.40 | 0.49 | 0.46 | +0.07 | +17.95% | 14 | 797 | 0.46 | -0.19 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 19.00 | 0.62 | 0.68 | 0.63 | +0.02 | +3.28% | 170 | 664 | 0.44 | -0.28 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 20.00 | 0.94 | 0.98 | 0.98 | +0.04 | +4.26% | 98 | 4,327 | 0.42 | -0.38 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 21.00 | 1.38 | 1.42 | 1.41 | +0.15 | +11.91% | 41 | 1,037 | 0.40 | -0.49 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 22.00 | 1.94 | 1.99 | 1.97 | +0.26 | +15.21% | 133 | 2,681 | 0.39 | -0.61 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 23.00 | 2.50 | 2.68 | 2.67 | +0.30 | +12.66% | 4 | 5,191 | 0.41 | -0.72 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 24.00 | 3.40 | 3.50 | 3.51 | -0.15 | -4.10% | 2 | 368 | 0.36 | -0.81 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 4.30 | 4.40 | 4.26 | -0.19 | -4.27% | 16 | 7,185 | 0.65 | -0.87 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 26.00 | 5.15 | 5.45 | 5.10 | -0.20 | -3.78% | 1 | 482 | 0.40 | -0.91 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 27.00 | 6.15 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 245 | 0.49 | -0.94 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 7.10 | 7.25 | 7.70 | 0.00 | 0.00% | 0 | 11,558 | 0.54 | -0.96 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 29.00 | 8.00 | 8.25 | 6.95 | 0.00 | 0.00% | 0 | 253 | 0.55 | -0.98 | 0.02 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 9.10 | 9.40 | 9.05 | 0.00 | 0.00% | 0 | 8,885 | 0.59 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 31.00 | 10.05 | 10.35 | 11.92 | 0.00 | 0.00% | 0 | 4 | 0.64 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 11.10 | 11.35 | 11.10 | 0.00 | 0.00% | 0 | 3,228 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 12.10 | 12.35 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 12.95 | 13.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 35.00 | 14.05 | 14.35 | 14.50 | 0.00 | 0.00% | 0 | 1,555 | 0.84 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 14.40 | 15.35 | 16.65 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 15.60 | 16.75 | 16.25 | +0.35 | +2.21% | 700 | 1,440 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 19.10 | 19.25 | 19.20 | +0.30 | +1.59% | 800 | 1,507 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 20.95 | 21.35 | 21.95 | 0.00 | 0.00% | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 24.00 | 24.35 | 18.15 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 25.05 | 27.55 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 28.60 | 29.85 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 32.55 | 36.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 60.00 | 38.80 | 39.55 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |