Options Chain for HALLIBURTON CO COM (HAL) - $30.48 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 13.00 | 14.40 | 11.55 | 0.00 | 0.00% | 0 | 5 | 8.86 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 19.00 | 10.65 | 12.80 | 10.55 | 0.00 | 0.00% | 0 | 6 | 7.06 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 19.50 | 11.10 | 11.95 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 20.00 | 10.10 | 11.45 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 20.50 | 8.85 | 12.15 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 21.00 | 8.10 | 10.45 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 21.50 | 9.55 | 10.75 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 22.00 | 8.10 | 10.65 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 22.50 | 7.15 | 10.30 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 23.00 | 8.10 | 8.65 | 7.50 | 0.00 | 0.00% | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 23.50 | 7.60 | 9.15 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.00 | 6.65 | 7.60 | 4.10 | 0.00 | 0.00% | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 24.50 | 6.20 | 8.45 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 6.10 | 6.45 | 5.50 | 0.00 | 0.00% | 0 | 4 | 5.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 25.50 | 5.60 | 5.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 26.00 | 4.15 | 5.35 | 3.92 | 0.00 | 0.00% | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 26.50 | 4.60 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 33 | 1.49 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 27.00 | 4.10 | 4.30 | 3.25 | 0.00 | 0.00% | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 3.60 | 3.95 | 2.92 | 0.00 | 0.00% | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 28.00 | 3.15 | 3.25 | 3.25 | +0.78 | +31.58% | 42 | 273 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 28.50 | 2.59 | 2.84 | 1.99 | 0.00 | 0.00% | 0 | 67 | 1.04 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 29.00 | 1.96 | 2.30 | 2.14 | +0.78 | +57.36% | 22 | 329 | 0.81 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 29.50 | 1.65 | 1.76 | 1.50 | +0.49 | +48.52% | 4 | 124 | 1.96 | 0.97 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 1.17 | 1.28 | 1.22 | +0.64 | +110.35% | 243 | 1,032 | 0.40 | 0.90 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.50 | 0.72 | 0.81 | 0.80 | +0.45 | +128.58% | 333 | 718 | 0.31 | 0.78 | 0.32 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.00 | 0.40 | 0.45 | 0.46 | +0.28 | +155.56% | 589 | 1,702 | 0.34 | 0.60 | 0.46 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.50 | 0.04 | 0.20 | 0.19 | +0.13 | +216.67% | 639 | 4,386 | 0.34 | 0.35 | 0.50 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | +0.04 | +133.34% | 223 | 736 | 0.34 | 0.12 | 0.30 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 109 | 0.39 | 0.02 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 2,067 | 0.45 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 34.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1,847 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 34.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 141 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 340 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 0.00 | 0.55 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.22 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 19.00 | 0.00 | 0.22 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 19.50 | 0.00 | 0.22 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 20.50 | 0.00 | 0.22 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 21.50 | 0.00 | 0.22 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 23.50 | 0.00 | 0.22 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 102 | 2.63 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 24.50 | 0.00 | 0.62 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 66 | 2.31 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 25.50 | 0.00 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,579 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 26.50 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 27.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 199 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 28.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,871 | 0.60 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 29.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 13 | 171 | 1.05 | -0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 29.50 | 0.00 | 0.03 | 0.03 | -0.08 | -72.73% | 103 | 555 | 0.49 | -0.03 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | -0.14 | -77.78% | 111 | 735 | 0.35 | -0.10 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.50 | 0.07 | 0.10 | 0.10 | -0.39 | -79.60% | 60 | 217 | 0.35 | -0.22 | 0.32 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.00 | 0.20 | 0.44 | 0.25 | -0.42 | -62.69% | 147 | 1,137 | 0.34 | -0.40 | 0.46 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.50 | 0.45 | 0.70 | 0.46 | -0.69 | -60.00% | 4 | 49 | 0.32 | -0.65 | 0.50 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.00 | 0.64 | 0.96 | 1.25 | -0.65 | -34.22% | 1 | 16 | 0.53 | -0.88 | 0.30 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 1.01 | 1.51 | 2.32 | 0.00 | 0.00% | 0 | 9 | 1.63 | -0.98 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 33.00 | 1.56 | 2.29 | % | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 33.50 | 2.16 | 2.42 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 34.00 | 2.65 | 2.94 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 34.50 | 3.20 | 3.45 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 3.65 | 3.90 | 4.59 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 4.70 | 4.95 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 4.75 | 5.95 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 6.70 | 6.95 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 7.65 | 7.90 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 8.70 | 8.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 9.65 | 10.75 | 10.40 | 0.00 | 0.00% | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |