Options Chain for HALLIBURTON CO COM (HAL) - $38.72 as of 4/25/2024 7:48:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.35 | 14.80 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 26.00 | 11.60 | 14.20 | 12.25 | 0.00 | 0.00% | 0 | 5 | 6.57 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 3:59:49 PM EST |
| 27.00 | 10.40 | 13.95 | 11.25 | 0.00 | 0.00% | 0 | 9 | 6.28 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 3:59:49 PM EST |
| 28.00 | 9.25 | 12.05 | 10.45 | 0.00 | 0.00% | 0 | 14 | 5.86 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 29.00 | 8.25 | 10.80 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 30.00 | 8.10 | 9.70 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 31.00 | 6.35 | 9.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 32.00 | 5.60 | 7.95 | 8.78 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/24/2024 3:59:49 PM EST |
| 33.00 | 5.50 | 6.45 | 5.65 | 0.00 | 0.00% | 0 | 2 | 3.20 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 33.50 | 4.25 | 6.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 34.00 | 3.60 | 5.75 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 34.50 | 2.89 | 6.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 35.00 | 2.51 | 4.95 | 3.87 | 0.00 | 0.00% | 0 | 47 | 0.99 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 35.50 | 1.95 | 4.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 36.00 | 2.41 | 3.80 | 2.89 | 0.00 | 0.00% | 0 | 41 | 1.46 | 1.00 | 0.01 | -0.02 | 4/22/2024 | 4/24/2024 3:59:49 PM EST |
| 36.50 | 1.47 | 2.69 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.99 | 0.02 | -0.02 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 37.00 | 1.48 | 2.08 | 1.85 | 0.00 | 0.00% | 0 | 51 | 0.57 | 0.96 | 0.09 | -0.04 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 37.50 | 1.19 | 1.49 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.90 | 0.18 | -0.06 | 4/22/2024 | 4/24/2024 3:59:49 PM EST |
| 38.00 | 0.74 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 381 | 0.56 | 0.79 | 0.30 | -0.08 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 38.50 | 0.47 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 434 | 0.30 | 0.62 | 0.44 | -0.09 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 39.00 | 0.22 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 619 | 0.30 | 0.39 | 0.45 | -0.09 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 39.50 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 598 | 0.31 | 0.21 | 0.32 | -0.07 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 40.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 926 | 0.34 | 0.10 | 0.19 | -0.04 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 40.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 227 | 0.37 | 0.04 | 0.09 | -0.02 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 962 | 0.38 | 0.01 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,393 | 0.45 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 423 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:49 PM EST |
| 43.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 271 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 43.50 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 90 | 1.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:49 PM EST |
| 44.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:49 PM EST |
| 45.50 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 1,023 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:49 PM EST |
| 46.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 161 | 2.23 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:49 PM EST |
| 46.50 | 0.00 | 0.56 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 81 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 0.54 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:49 PM EST |
| 48.50 | 0.00 | 0.53 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.55 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:49 PM EST |
| 49.50 | 0.00 | 0.52 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:49 PM EST |
| 51.00 | 0.00 | 0.52 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 52.00 | 0.00 | 0.52 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:49 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 | 2.35 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 0.68 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.77 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.26 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/24/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.28 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/24/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/24/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.05 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 3:59:49 PM EST |
| 33.50 | 0.00 | 0.72 | 0.04 | 0.00 | 0.00% | 0 | 13 | 2.37 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,575 | 0.88 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 34.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 923 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 129 | 0.64 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 35.50 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 260 | 0.82 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 997 | 0.65 | 0.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 36.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 223 | 0.90 | -0.01 | 0.02 | -0.02 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 37.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 295 | 0.39 | -0.04 | 0.09 | -0.04 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 37.50 | 0.04 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 520 | 0.35 | -0.10 | 0.18 | -0.06 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 38.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 417 | 0.31 | -0.21 | 0.30 | -0.08 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 38.50 | 0.22 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 469 | 0.30 | -0.38 | 0.44 | -0.09 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 39.00 | 0.46 | 0.49 | 0.74 | 0.00 | 0.00% | 0 | 861 | 0.29 | -0.61 | 0.45 | -0.09 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 39.50 | 0.68 | 0.89 | 0.89 | 0.00 | 0.00% | 0 | 201 | 0.22 | -0.79 | 0.32 | -0.07 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 40.00 | 0.75 | 1.39 | 1.57 | 0.00 | 0.00% | 0 | 292 | 0.60 | -0.90 | 0.19 | -0.04 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 40.50 | 1.42 | 2.17 | 1.90 | 0.00 | 0.00% | 0 | 8 | 1.43 | -0.96 | 0.09 | -0.02 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 41.00 | 1.94 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 203 | 0.99 | -0.99 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 41.50 | 2.38 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 1 | 2.42 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 42.00 | 2.30 | 4.35 | 3.35 | 0.00 | 0.00% | 0 | 319 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 42.50 | 2.79 | 5.80 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 43.00 | 2.63 | 5.50 | 2.52 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:49 PM EST |
| 43.50 | 4.05 | 5.35 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 44.00 | 4.05 | 5.90 | 2.99 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:49 PM EST |
| 44.50 | 4.70 | 7.75 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 45.00 | 6.15 | 7.50 | 3.85 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:49 PM EST |
| 45.50 | 6.05 | 7.15 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 46.00 | 6.05 | 7.35 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 46.50 | 7.00 | 8.45 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 47.00 | 7.10 | 9.40 | 8.45 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:49 PM EST |
| 47.50 | 7.60 | 9.20 | 9.25 | 0.00 | 0.00% | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 48.00 | 7.75 | 10.40 | 8.80 | 0.00 | 0.00% | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 48.50 | 8.70 | 10.85 | 10.15 | 0.00 | 0.00% | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:49 PM EST |
| 49.00 | 9.10 | 11.35 | 10.10 | 0.00 | 0.00% | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 49.50 | 9.70 | 11.70 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 50.00 | 9.60 | 12.70 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 51.00 | 10.85 | 13.55 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 52.00 | 11.75 | 14.95 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 53.00 | 12.55 | 16.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST |