Options Chain for HALLIBURTON CO COM (HAL) - $20.16 as of 5/30/2025 5:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.60 | 11.70 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 8.20 | 11.15 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 7.70 | 9.60 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 7.45 | 9.60 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 6.45 | 8.00 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 4.95 | 6.45 | 7.75 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 4.40 | 4.95 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 15.50 | 4.05 | 4.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 1.92 | 3.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.50 | 2.20 | 3.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 2.43 | 2.86 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 1.91 | 2.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 1.59 | 1.87 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.98 | 0.10 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 18.50 | 0.34 | 1.71 | 1.25 | -0.17 | -11.98% | 3 | 25 | 1.12 | 0.86 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.73 | 0.78 | 0.80 | -0.34 | -29.83% | 25 | 82 | 0.45 | 0.70 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.50 | 0.42 | 0.45 | 0.45 | -0.30 | -40.00% | 125 | 30 | 0.42 | 0.51 | 0.39 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.22 | 0.24 | 0.23 | -0.19 | -45.24% | 781 | 405 | 0.41 | 0.32 | 0.36 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.50 | 0.09 | 0.11 | 0.10 | -0.15 | -60.00% | 184 | 298 | 0.40 | 0.18 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | -0.08 | -66.67% | 792 | 1,694 | 0.39 | 0.09 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 5 | 432 | 0.42 | 0.04 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 908 | 0.66 | 0.01 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 250 | 0.86 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 2.13 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 343 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 1.04 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.81 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.71 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.61 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.56 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.54 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.19 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.23 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.23 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.23 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 2 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.04 | 0.01 | -0.07 | -87.50% | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 2 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 371 | 123 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 16 | 192 | 0.47 | -0.02 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.50 | 0.11 | 0.15 | 0.11 | +0.02 | +22.23% | 140 | 672 | 0.44 | -0.14 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.24 | 0.28 | 0.21 | +0.04 | +23.53% | 395 | 747 | 0.42 | -0.30 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.50 | 0.46 | 0.49 | 0.43 | +0.09 | +26.48% | 233 | 823 | 0.42 | -0.49 | 0.39 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.75 | 0.78 | 0.75 | +0.16 | +27.12% | 225 | 316 | 0.39 | -0.68 | 0.36 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.50 | 1.09 | 1.24 | 1.07 | +0.25 | +30.49% | 68 | 77 | 0.46 | -0.82 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 1.37 | 1.78 | 1.33 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.91 | 0.17 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 21.50 | 1.85 | 2.22 | 1.56 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.96 | 0.09 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 2.21 | 2.76 | 2.17 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.99 | 0.04 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 2.82 | 3.15 | 1.90 | 0.00 | 0.00% | 0 | 26 | 0.86 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 2.03 | 3.70 | 3.46 | % | 2 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 23.50 | 3.85 | 4.25 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 4.50 | 4.75 | 4.12 | 0.00 | 0.00% | 0 | 12 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 24.50 | 4.90 | 5.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 5.50 | 5.75 | 5.22 | 0.00 | 0.00% | 0 | 4 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 25.50 | 5.85 | 6.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 6.30 | 6.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 7.35 | 7.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 8.35 | 9.20 | 7.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 8.90 | 9.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 10.35 | 11.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 11.35 | 11.60 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |