Options Chain for HALLIBURTON CO COM (HAL) - $25.07 as of 3/31/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.05 | 11.65 | 12.05 | 0.00 | 0.00% | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 15.00 | 10.20 | 10.65 | 11.05 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 16.00 | 9.15 | 9.65 | 8.70 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 16.50 | 8.65 | 9.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.00 | 8.25 | 8.50 | 8.29 | -0.76 | -8.40% | 3 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 17.50 | 7.75 | 8.15 | 7.89 | % | 2 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 18.00 | 7.30 | 7.65 | 6.65 | 0.00 | 0.00% | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 18.50 | 6.70 | 7.10 | 7.55 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 19.00 | 6.25 | 6.50 | 6.95 | 0.00 | 0.00% | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 19.50 | 5.85 | 6.00 | 6.00 | +1.10 | +22.45% | 1 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 20.00 | 5.25 | 5.55 | 5.53 | +0.18 | +3.37% | 1 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 20.50 | 4.80 | 5.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 21.00 | 4.25 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 21.50 | 3.80 | 4.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 22.00 | 3.30 | 3.60 | 3.85 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 22.50 | 2.80 | 3.05 | 2.81 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 23.00 | 2.34 | 2.54 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.04 | -0.01 | 3/7/2025 | 3/31/2025 2:59:05 PM EST |
| 23.50 | 1.94 | 2.11 | 1.80 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.94 | 0.09 | -0.02 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 24.00 | 1.37 | 1.55 | 1.37 | -0.20 | -12.74% | 11 | 49 | 0.46 | 0.88 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 24.50 | 1.06 | 1.10 | 1.03 | +0.27 | +35.53% | 1 | 44 | 0.44 | 0.79 | 0.25 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 25.00 | 0.68 | 0.72 | 0.71 | +0.17 | +31.49% | 217 | 172 | 0.42 | 0.65 | 0.33 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 25.50 | 0.38 | 0.42 | 0.39 | +0.08 | +25.81% | 1,177 | 1,446 | 0.40 | 0.47 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 26.00 | 0.17 | 0.19 | 0.18 | +0.03 | +20.00% | 1,263 | 1,549 | 0.37 | 0.28 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 26.50 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 120 | 680 | 0.37 | 0.13 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 27.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 63 | 195 | 0.35 | 0.05 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 27.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 28 | 758 | 0.43 | 0.02 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 214 | 0.73 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 28.50 | 0.00 | 0.01 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 402 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 30.50 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:05 PM EST |
| 32.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.07 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 37.00 | 0.00 | 0.79 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:05 PM EST |
| 16.50 | 0.00 | 0.02 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.50 | 0.00 | 0.03 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 18.00 | 0.00 | 0.02 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 19.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 19.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 20.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 21.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 21.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 22.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 22.50 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.01 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 23.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 46 | 0.52 | -0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 153 | 36 | 0.47 | -0.06 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 24.00 | 0.05 | 0.08 | 0.06 | -0.06 | -50.00% | 128 | 524 | 0.44 | -0.12 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 24.50 | 0.11 | 0.15 | 0.13 | -0.10 | -43.48% | 143 | 518 | 0.42 | -0.21 | 0.25 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 25.00 | 0.24 | 0.26 | 0.30 | -0.10 | -25.00% | 97 | 353 | 0.41 | -0.35 | 0.33 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 25.50 | 0.44 | 0.46 | 0.53 | -0.19 | -26.39% | 31 | 658 | 0.40 | -0.53 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 26.00 | 0.72 | 0.76 | 0.78 | -0.15 | -16.13% | 21 | 288 | 0.37 | -0.72 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 26.50 | 1.11 | 1.15 | 1.09 | -0.08 | -6.84% | 1 | 16 | 0.35 | -0.87 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 27.00 | 1.52 | 1.69 | 1.77 | +0.09 | +5.36% | 1 | 26 | 0.51 | -0.95 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 27.50 | 1.98 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 28.00 | 2.50 | 2.66 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:59:05 PM EST |
| 28.50 | 2.90 | 3.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 29.00 | 3.40 | 3.75 | 4.86 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:05 PM EST |
| 29.50 | 3.95 | 4.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 30.00 | 4.45 | 4.75 | 6.25 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:05 PM EST |
| 30.50 | 4.95 | 5.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 31.00 | 5.50 | 5.85 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 32.00 | 6.45 | 6.85 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 33.00 | 7.45 | 7.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 34.00 | 8.45 | 8.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 35.00 | 9.50 | 9.70 | 9.50 | % | 1 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 36.00 | 10.50 | 10.70 | 10.30 | -1.38 | -11.82% | 1 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 37.00 | 11.40 | 11.75 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |