Options Chain for HALLIBURTON CO COM (HAL) - $38.72 as of 4/25/2024 8:16:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.80 | 15.70 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 26.00 | 11.70 | 12.80 | 12.25 | 0.00 | 0.00% | 0 | 5 | 9.32 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:55 PM EST |
| 27.00 | 11.60 | 13.70 | 11.25 | 0.00 | 0.00% | 0 | 9 | 4.61 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:55 PM EST |
| 28.00 | 9.75 | 10.85 | 10.45 | 0.00 | 0.00% | 0 | 14 | 4.95 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 29.00 | 9.65 | 11.20 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 30.00 | 8.40 | 10.25 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 31.00 | 7.20 | 9.55 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 32.00 | 5.05 | 8.50 | 6.20 | -2.58 | -29.39% | 18 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 33.00 | 5.50 | 5.90 | 5.65 | 0.00 | 0.00% | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 33.50 | 3.60 | 5.35 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 34.00 | 2.90 | 4.90 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 34.50 | 3.15 | 5.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 35.00 | 2.91 | 3.85 | 3.79 | -0.08 | -2.07% | 2 | 47 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 35.50 | 2.98 | 3.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 36.00 | 2.49 | 2.94 | 2.89 | 0.00 | 0.00% | 0 | 41 | 1.34 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 36.50 | 1.31 | 2.43 | 1.63 | -0.37 | -18.50% | 2 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 37.00 | 1.51 | 2.05 | 1.38 | -0.47 | -25.41% | 4 | 51 | 1.93 | 0.99 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 37.50 | 1.14 | 1.43 | 1.08 | -0.52 | -32.50% | 10 | 21 | 0.89 | 0.94 | 0.14 | -0.05 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 38.00 | 0.58 | 1.17 | 0.77 | -0.05 | -6.10% | 2,002 | 381 | 0.53 | 0.84 | 0.31 | -0.09 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 38.50 | 0.39 | 0.43 | 0.41 | +0.08 | +24.25% | 146 | 434 | 0.34 | 0.63 | 0.53 | -0.13 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 39.00 | 0.15 | 0.18 | 0.18 | +0.03 | +20.00% | 75 | 619 | 0.35 | 0.35 | 0.54 | -0.14 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 39.50 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 60 | 598 | 0.37 | 0.16 | 0.34 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 130 | 926 | 0.41 | 0.06 | 0.16 | -0.05 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 57 | 227 | 0.50 | 0.02 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 76 | 962 | 0.61 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,393 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 423 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 117 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 43.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 271 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 43.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 90 | 2.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 44.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 138 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 213 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 45.50 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 1,023 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:55 PM EST |
| 46.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 161 | 3.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 46.50 | 0.00 | 0.53 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 81 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.53 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 51 | 3.59 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:55 PM EST |
| 48.50 | 0.00 | 0.53 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 100 | 3.84 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:55 PM EST |
| 49.50 | 0.00 | 0.53 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.53 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.53 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.62 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 12 | 3.31 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 79 | 3.08 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 33.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 13 | 3.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,575 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 923 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 129 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 35.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 260 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 55 | 997 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 36.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 223 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 295 | 0.58 | -0.01 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 37.50 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 7 | 520 | 0.43 | -0.06 | 0.14 | -0.05 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 38.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 11 | 417 | 0.38 | -0.16 | 0.31 | -0.09 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 38.50 | 0.16 | 0.18 | 0.17 | -0.08 | -32.00% | 27 | 469 | 0.34 | -0.37 | 0.53 | -0.13 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 39.00 | 0.41 | 0.45 | 0.42 | -0.32 | -43.25% | 46 | 861 | 0.33 | -0.65 | 0.54 | -0.14 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 39.50 | 0.63 | 1.26 | 1.12 | +0.23 | +25.85% | 2 | 201 | 0.60 | -0.84 | 0.34 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 40.00 | 1.12 | 1.41 | 1.25 | -0.32 | -20.39% | 1 | 292 | 0.74 | -0.94 | 0.16 | -0.05 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 40.50 | 1.32 | 2.20 | 1.95 | +0.05 | +2.64% | 1 | 8 | 2.12 | -0.98 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 41.00 | 1.23 | 2.52 | 2.40 | 0.00 | 0.00% | 0 | 203 | 1.91 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 41.50 | 1.85 | 2.97 | 3.10 | +0.40 | +14.82% | 4 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 42.00 | 2.56 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 319 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 42.50 | 2.60 | 3.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 43.00 | 4.05 | 4.40 | 2.52 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:55 PM EST |
| 43.50 | 4.55 | 6.85 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 44.00 | 5.05 | 5.40 | 2.99 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:55 PM EST |
| 44.50 | 4.70 | 6.00 | 6.00 | % | 22 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 45.00 | 5.65 | 6.45 | 3.85 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:55 PM EST |
| 45.50 | 6.55 | 7.85 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 46.00 | 7.15 | 7.45 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 46.50 | 7.65 | 8.65 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 47.00 | 8.15 | 9.05 | 8.45 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 47.50 | 8.55 | 10.65 | 9.25 | 0.00 | 0.00% | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 48.00 | 8.30 | 10.40 | 9.70 | +0.90 | +10.23% | 13 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 48.50 | 9.50 | 11.70 | 10.15 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:55 PM EST |
| 49.00 | 9.75 | 12.10 | 10.10 | 0.00 | 0.00% | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 49.50 | 10.60 | 12.70 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 50.00 | 11.15 | 12.45 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 51.00 | 12.20 | 12.35 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 52.00 | 12.90 | 15.30 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 53.00 | 12.15 | 14.55 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |