Options Chain for HALLIBURTON CO COM (HAL) - $29.07 as of 9/6/2024 3:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.50 | 9.35 | 11.04 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 4.60 | 8.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 23.00 | 4.45 | 6.85 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 24.00 | 4.50 | 4.85 | % | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 3.45 | 3.75 | 6.44 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.98 | 0.03 | -0.01 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 25.50 | 2.85 | 4.25 | % | 0 | 0 | 0.33 | 0.94 | 0.05 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 26.00 | 2.64 | 2.89 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.91 | 0.08 | -0.01 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 26.50 | 1.83 | 3.50 | % | 0 | 0 | 0.30 | 0.87 | 0.10 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 27.00 | 1.47 | 2.14 | 1.82 | -0.88 | -32.60% | 2 | 15 | 0.37 | 0.81 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 27.50 | 1.11 | 1.69 | 1.44 | -0.58 | -28.72% | 2 | 1 | 0.32 | 0.74 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 1.07 | 1.11 | 1.09 | -0.43 | -28.29% | 20 | 14 | 0.33 | 0.65 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 28.50 | 0.76 | 0.80 | 0.75 | -0.55 | -42.31% | 22 | 6 | 0.32 | 0.54 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.53 | 0.55 | 0.55 | -0.30 | -35.30% | 114 | 67 | 0.32 | 0.42 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 29.50 | 0.33 | 0.36 | 0.34 | -0.24 | -41.38% | 35 | 95 | 0.31 | 0.31 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.20 | 0.24 | 0.22 | -0.16 | -42.11% | 90 | 585 | 0.31 | 0.22 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 30.50 | 0.12 | 0.15 | 0.17 | -0.08 | -32.00% | 1 | 223 | 0.31 | 0.15 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 0.07 | 0.10 | 0.08 | -0.09 | -52.95% | 112 | 903 | 0.31 | 0.10 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 31.50 | 0.05 | 0.08 | 0.06 | -0.27 | -81.82% | 25 | 200 | 0.32 | 0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 0.02 | 0.07 | 0.05 | -0.02 | -28.58% | 33 | 6,520 | 0.34 | 0.04 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.42 | 0.02 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 23 | 1,233 | 0.39 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 33.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.51 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 31 | 4,426 | 0.44 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 34.50 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 137 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 15 | 5,010 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 35.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 2 | 1,997 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 36.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 6 | 2,345 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 2,970 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,214 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 3,383 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 623 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 774 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 187 | 1.80 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 448 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,545 | 1.10 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 275 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 255 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 98 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 180 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 63 | 2.28 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.01 | 0.68 | 0.06 | 0.00 | 0.00% | 0 | 3,955 | 0.63 | -0.02 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 25.50 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 110 | 0.38 | -0.06 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.07 | 0.10 | 0.07 | +0.01 | +16.67% | 12 | 137 | 0.37 | -0.09 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 26.50 | 0.11 | 0.15 | 0.13 | +0.06 | +85.72% | 2 | 7 | 0.36 | -0.13 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 0.18 | 0.21 | 0.20 | +0.09 | +81.82% | 129 | 8,514 | 0.34 | -0.19 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 27.50 | 0.29 | 0.32 | 0.30 | +0.10 | +50.00% | 101 | 27 | 0.33 | -0.26 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.43 | 0.47 | 0.45 | +0.15 | +50.00% | 79 | 7,158 | 0.33 | -0.35 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 28.50 | 0.63 | 0.66 | 0.63 | +0.19 | +43.19% | 98 | 69 | 0.31 | -0.46 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.88 | 0.93 | 0.84 | +0.17 | +25.38% | 98 | 9,301 | 0.31 | -0.58 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 29.50 | 1.19 | 1.86 | 1.18 | +0.27 | +29.67% | 26 | 116 | 0.46 | -0.69 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 1.54 | 1.63 | 1.58 | +0.38 | +31.67% | 37 | 12,340 | 0.30 | -0.78 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 30.50 | 1.58 | 2.20 | 2.00 | +0.47 | +30.72% | 3 | 47 | 0.37 | -0.85 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 2.23 | 2.70 | 2.44 | +0.43 | +21.40% | 5 | 3,108 | 0.36 | -0.90 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 31.50 | 2.77 | 4.00 | 2.91 | +1.01 | +53.16% | 8 | 68 | 0.40 | -0.94 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 3.35 | 4.50 | 3.38 | +0.47 | +16.16% | 28 | 2,369 | 0.45 | -0.96 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 3.75 | 5.15 | 1.49 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.98 | 0.03 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 4.30 | 4.60 | 4.60 | +0.74 | +19.18% | 1,225 | 1,785 | 0.63 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 33.50 | 4.80 | 5.15 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.99 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 5.35 | 5.50 | 5.50 | +0.65 | +13.41% | 748 | 896 | 0.62 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 34.50 | 3.85 | 7.70 | 3.48 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 6.25 | 6.60 | 6.41 | +0.60 | +10.33% | 1,094 | 1,190 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 35.50 | 6.80 | 7.00 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 6.30 | 7.50 | 7.41 | +0.76 | +11.43% | 373 | 376 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 36.50 | 5.90 | 9.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 37.00 | 6.85 | 10.25 | 8.41 | +0.69 | +8.94% | 697 | 540 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 8.80 | 9.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 38.00 | 7.35 | 9.50 | 9.41 | +0.74 | +8.54% | 47 | 45 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 10.20 | 11.95 | 9.69 | 0.00 | 0.00% | 0 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 10.20 | 13.45 | 6.75 | 0.00 | 0.00% | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 11.20 | 13.60 | 4.95 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 13.30 | 13.50 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 14.20 | 15.50 | 5.85 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 15.30 | 15.65 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 16.10 | 16.65 | 4.85 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 17.25 | 17.65 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 16.35 | 19.50 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 18.20 | 20.60 | 10.71 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:53 PM EST |
| 49.00 | 19.20 | 21.70 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 19.90 | 22.60 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 24.55 | 27.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 29.45 | 32.45 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |