Options Chain for HALLIBURTON CO COM (HAL) - $19.91 as of 5/27/2025 12:47:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.05 | 11.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 13.00 | 6.95 | 8.05 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 14.00 | 5.95 | 6.20 | 5.55 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.96 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 15.00 | 5.00 | 5.65 | 5.76 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.93 | 0.03 | 0.00 | 4/29/2025 | 5/27/2025 12:59:05 PM EST |
| 16.00 | 4.05 | 4.20 | 3.95 | -0.95 | -19.39% | 2 | 13 | 0.45 | 0.90 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 17.00 | 3.25 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.84 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 18.00 | 2.46 | 2.50 | 2.39 | -0.81 | -25.32% | 5 | 50 | 0.47 | 0.76 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 19.00 | 1.77 | 1.83 | 1.73 | +0.04 | +2.37% | 34 | 169 | 0.42 | 0.65 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 1.22 | 1.25 | 1.18 | +0.01 | +0.86% | 20 | 3,784 | 0.41 | 0.52 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 21.00 | 0.78 | 0.81 | 0.78 | +0.01 | +1.30% | 20 | 1,432 | 0.40 | 0.40 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 22.00 | 0.46 | 0.49 | 0.48 | -0.03 | -5.89% | 313 | 1,637 | 0.39 | 0.28 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 23.00 | 0.27 | 0.29 | 0.27 | -0.03 | -10.00% | 1,216 | 1,980 | 0.39 | 0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 24.00 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 1,139 | 0.38 | 0.15 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 2 | 713 | 0.39 | 0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 26.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 711 | 0.40 | 0.07 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 942 | 0.55 | 0.04 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 12:59:05 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 496 | 0.61 | 0.03 | 0.02 | 0.00 | 5/6/2025 | 5/27/2025 12:59:05 PM EST |
| 29.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 263 | 0.65 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 457 | 0.68 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 328 | 0.59 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 32.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 539 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 34.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 272 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 36.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 165 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 37.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 38.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 69 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 293 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 176 | 1.12 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 12:59:05 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 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 13.00 | 0.01 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.02 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 14.00 | 0.02 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.59 | -0.04 | 0.02 | 0.00 | 4/30/2025 | 5/27/2025 12:59:05 PM EST |
| 15.00 | 0.08 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 79 | 0.51 | -0.07 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 16.00 | 0.16 | 0.19 | 0.18 | -0.06 | -25.00% | 21 | 202 | 0.49 | -0.10 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 17.00 | 0.29 | 0.31 | 0.31 | -0.04 | -11.43% | 39 | 297 | 0.46 | -0.16 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 18.00 | 0.48 | 0.52 | 0.53 | -0.05 | -8.63% | 9 | 306 | 0.45 | -0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 19.00 | 0.78 | 0.82 | 0.85 | -0.06 | -6.60% | 11 | 3,934 | 0.43 | -0.35 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 20.00 | 1.22 | 1.25 | 1.31 | -0.04 | -2.97% | 46 | 2,513 | 0.41 | -0.48 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 21.00 | 1.77 | 1.82 | 1.88 | -0.05 | -2.60% | 45 | 1,076 | 0.42 | -0.60 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 22.00 | 2.47 | 2.51 | 2.05 | 0.00 | 0.00% | 0 | 463 | 0.43 | -0.72 | 0.11 | -0.01 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 23.00 | 3.25 | 3.35 | 3.60 | 0.00 | 0.00% | 0 | 905 | 0.41 | -0.80 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 24.00 | 4.05 | 4.30 | 4.43 | 0.00 | 0.00% | 0 | 1,842 | 0.44 | -0.85 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 25.00 | 4.20 | 5.25 | 5.42 | 0.00 | 0.00% | 0 | 3,426 | 0.49 | -0.89 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 26.00 | 6.10 | 6.25 | 6.38 | 0.00 | 0.00% | 0 | 889 | 0.54 | -0.93 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 27.00 | 7.10 | 7.25 | 5.45 | 0.00 | 0.00% | 0 | 431 | 0.62 | -0.96 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 28.00 | 7.95 | 8.30 | 7.25 | 0.00 | 0.00% | 0 | 1,000 | 0.68 | -0.97 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 29.00 | 9.00 | 9.15 | 7.95 | 0.00 | 0.00% | 0 | 552 | 0.70 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 12:59:05 PM EST |
| 30.00 | 8.90 | 10.30 | 9.15 | 0.00 | 0.00% | 0 | 69 | 0.73 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 12:59:05 PM EST |
| 31.00 | 9.90 | 12.25 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 5/27/2025 12:59:05 PM EST |
| 32.00 | 12.05 | 12.30 | 11.35 | 0.00 | 0.00% | 0 | 8 | 0.75 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 12:59:05 PM EST |
| 33.00 | 13.05 | 13.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 34.00 | 13.80 | 14.65 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 12:59:05 PM EST |
| 35.00 | 14.95 | 15.15 | 5.52 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 12:59:05 PM EST |
| 36.00 | 16.05 | 16.25 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:59:05 PM EST |
| 37.00 | 16.95 | 17.20 | 16.60 | 0.00 | 0.00% | 0 | 6 | 0.99 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:05 PM EST |
| 38.00 | 17.95 | 18.20 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 12:59:05 PM EST |
| 40.00 | 19.95 | 20.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 45.00 | 24.90 | 25.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |