Options Chain for HALLIBURTON CO COM (HAL) - $19.95 as of 6/6/2025 3:29:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 11.40 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:55 PM EST |
| 13.00 | 7.65 | 7.85 | 7.55 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.98 | 0.01 | 0.00 | 4/29/2025 | 6/6/2025 3:59:55 PM EST |
| 14.00 | 6.60 | 6.85 | 6.00 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.95 | 0.02 | -0.01 | 5/27/2025 | 6/6/2025 3:59:55 PM EST |
| 15.00 | 5.75 | 5.90 | 5.70 | +0.40 | +7.55% | 4 | 30 | 0.90 | 0.93 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 16.00 | 4.80 | 4.95 | 4.25 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.89 | 0.04 | -0.01 | 5/23/2025 | 6/6/2025 3:59:55 PM EST |
| 17.00 | 3.95 | 4.05 | 4.00 | 0.00 | 0.00% | 0 | 72 | 0.46 | 0.84 | 0.05 | -0.01 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 18.00 | 3.15 | 3.25 | 2.68 | 0.00 | 0.00% | 0 | 105 | 0.44 | 0.78 | 0.07 | -0.01 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 19.00 | 2.44 | 2.49 | 2.30 | 0.00 | 0.00% | 0 | 431 | 0.42 | 0.71 | 0.09 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 20.00 | 1.82 | 1.86 | 1.83 | +0.25 | +15.83% | 23 | 907 | 0.41 | 0.61 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 21.00 | 1.31 | 1.33 | 1.33 | +0.16 | +13.68% | 117 | 1,099 | 0.40 | 0.50 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 22.00 | 0.91 | 0.93 | 0.88 | +0.09 | +11.40% | 16 | 1,115 | 0.40 | 0.39 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 23.00 | 0.59 | 0.62 | 0.60 | +0.11 | +22.45% | 88 | 1,487 | 0.39 | 0.28 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 24.00 | 0.37 | 0.41 | 0.39 | +0.07 | +21.88% | 9,110 | 2,641 | 0.38 | 0.20 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 25.00 | 0.23 | 0.26 | 0.24 | +0.02 | +9.10% | 24 | 920 | 0.38 | 0.15 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 26.00 | 0.14 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 482 | 0.38 | 0.12 | 0.05 | -0.01 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 800 | 0.50 | 0.09 | 0.04 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 28.00 | 0.05 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 952 | 0.45 | 0.07 | 0.04 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 2,890 | 0.52 | 0.03 | 0.02 | 0.00 | 5/9/2025 | 6/6/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 489 | 0.45 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 6/6/2025 3:59:55 PM EST |
| 31.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 289 | 0.47 | 0.02 | 0.01 | 0.00 | 5/6/2025 | 6/6/2025 3:59:55 PM EST |
| 32.00 | 0.01 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 6/6/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 6/6/2025 3:59:55 PM EST |
| 34.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 6/6/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/6/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.12 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.04 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.04 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 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 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.19 | 1.67 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.02 | 0.01 | 0.00 | 4/10/2025 | 6/6/2025 3:59:55 PM EST |
| 14.00 | 0.03 | 0.13 | 0.26 | 0.00 | 0.00% | 0 | 387 | 0.52 | -0.05 | 0.02 | -0.01 | 5/6/2025 | 6/6/2025 3:59:55 PM EST |
| 15.00 | 0.07 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 401 | 0.51 | -0.07 | 0.03 | -0.01 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 16.00 | 0.18 | 0.23 | 0.37 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.11 | 0.04 | -0.01 | 5/30/2025 | 6/6/2025 3:59:55 PM EST |
| 17.00 | 0.31 | 0.35 | 0.32 | -0.07 | -17.95% | 1 | 517 | 0.46 | -0.16 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 18.00 | 0.51 | 0.56 | 0.49 | -0.14 | -22.23% | 49 | 799 | 0.45 | -0.22 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 19.00 | 0.78 | 0.81 | 0.79 | -0.16 | -16.85% | 126 | 358 | 0.43 | -0.29 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 20.00 | 1.15 | 1.19 | 1.15 | -0.25 | -17.86% | 3 | 759 | 0.42 | -0.39 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 21.00 | 1.63 | 1.66 | 1.63 | -0.17 | -9.45% | 165 | 867 | 0.41 | -0.50 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 22.00 | 2.22 | 2.25 | 2.25 | -0.07 | -3.02% | 32 | 734 | 0.40 | -0.61 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 23.00 | 2.89 | 2.95 | 2.91 | -0.10 | -3.33% | 13 | 247 | 0.39 | -0.72 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 24.00 | 2.79 | 3.75 | 3.87 | 0.00 | 0.00% | 0 | 413 | 0.22 | -0.80 | 0.09 | -0.01 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 25.00 | 4.55 | 4.95 | 4.62 | -0.23 | -4.75% | 3 | 948 | 0.48 | -0.85 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 26.00 | 5.40 | 5.55 | 6.05 | 0.00 | 0.00% | 0 | 1,019 | 0.65 | -0.88 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 27.00 | 6.35 | 6.70 | 6.55 | 0.00 | 0.00% | 0 | 75 | 0.58 | -0.91 | 0.04 | 0.00 | 5/2/2025 | 6/6/2025 3:59:55 PM EST |
| 28.00 | 6.70 | 9.10 | 7.95 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.93 | 0.04 | 0.00 | 5/1/2025 | 6/6/2025 3:59:55 PM EST |
| 29.00 | 8.35 | 8.70 | 8.85 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.97 | 0.02 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 30.00 | 9.30 | 9.55 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.02 | 0.00 | 4/10/2025 | 6/6/2025 3:59:55 PM EST |
| 31.00 | 10.30 | 10.65 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 32.00 | 11.40 | 11.65 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 33.00 | 12.40 | 12.70 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 34.00 | 13.30 | 13.55 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 35.00 | 14.45 | 14.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 36.00 | 15.40 | 15.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 37.00 | 16.30 | 16.55 | 17.25 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:55 PM EST |
| 40.00 | 19.30 | 19.65 | 20.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 3:59:55 PM EST |