Options Chain for HALLIBURTON CO COM (HAL) - $39.67 as of 4/15/2024 3:48:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 19.35 | 18.80 | 0.00 | 0.00% | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/15/2024 3:59:58 PM EST |
| 25.00 | 13.75 | 14.30 | 11.50 | 0.00 | 0.00% | 0 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/15/2024 3:59:58 PM EST |
| 28.00 | 11.00 | 11.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 29.00 | 10.00 | 10.25 | 12.20 | 0.00 | 0.00% | 0 | 16 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 30.00 | 8.90 | 9.35 | 10.50 | 0.00 | 0.00% | 0 | 130 | 1.83 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:58 PM EST |
| 31.00 | 7.15 | 8.30 | 10.20 | 0.00 | 0.00% | 0 | 56 | 1.45 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 32.00 | 7.00 | 7.30 | 9.20 | 0.00 | 0.00% | 0 | 127 | 0.99 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 32.50 | 6.55 | 6.90 | 8.70 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 33.00 | 5.70 | 6.35 | 7.98 | 0.00 | 0.00% | 0 | 102 | 1.30 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:58 PM EST |
| 33.50 | 5.30 | 7.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 34.00 | 4.70 | 5.60 | 5.90 | -1.15 | -16.32% | 1 | 785 | 0.87 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 34.50 | 2.59 | 4.85 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/15/2024 3:59:58 PM EST | |||
| 35.00 | 4.10 | 4.25 | 4.20 | -0.70 | -14.29% | 14 | 1,113 | 0.73 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 35.50 | 3.50 | 3.85 | 5.60 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.99 | 0.01 | -0.01 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 36.00 | 3.00 | 3.40 | 3.30 | -1.03 | -23.79% | 2 | 4,527 | 0.58 | 0.97 | 0.03 | -0.02 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 36.50 | 2.59 | 2.86 | 3.35 | -1.16 | -25.73% | 12 | 2 | 0.56 | 0.95 | 0.05 | -0.02 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 37.00 | 2.08 | 2.22 | 2.38 | -0.47 | -16.50% | 7 | 4,181 | 0.44 | 0.91 | 0.08 | -0.03 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 37.50 | 1.61 | 1.75 | 1.75 | -1.55 | -46.97% | 14 | 94 | 0.32 | 0.87 | 0.13 | -0.04 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 38.00 | 1.25 | 1.32 | 1.41 | -0.43 | -23.37% | 5 | 2,756 | 0.35 | 0.80 | 0.18 | -0.05 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 38.50 | 0.89 | 0.94 | 1.17 | -0.73 | -38.43% | 1 | 204 | 0.34 | 0.68 | 0.25 | -0.06 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 39.00 | 0.60 | 0.62 | 0.65 | -0.40 | -38.10% | 154 | 2,584 | 0.34 | 0.54 | 0.29 | -0.07 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 39.50 | 0.36 | 0.39 | 0.40 | -0.37 | -48.06% | 56 | 304 | 0.33 | 0.39 | 0.29 | -0.07 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 40.00 | 0.20 | 0.23 | 0.23 | -0.27 | -54.00% | 546 | 2,519 | 0.33 | 0.27 | 0.26 | -0.06 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 40.50 | 0.11 | 0.14 | 0.13 | -0.20 | -60.61% | 480 | 330 | 0.34 | 0.17 | 0.20 | -0.05 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 41.00 | 0.07 | 0.09 | 0.08 | -0.13 | -61.91% | 240 | 4,174 | 0.36 | 0.10 | 0.14 | -0.04 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 41.50 | 0.03 | 0.06 | 0.04 | -0.08 | -66.67% | 621 | 578 | 0.37 | 0.06 | 0.09 | -0.03 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 363 | 3,368 | 0.37 | 0.03 | 0.06 | -0.02 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 42.50 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 20 | 202 | 0.42 | 0.02 | 0.03 | -0.01 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 43.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 26 | 346 | 0.46 | 0.01 | 0.02 | -0.01 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 2 | 502 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 378 | 0.57 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:58 PM EST |
| 46.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 276 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/15/2024 3:59:58 PM EST |
| 47.00 | 0.00 | 0.01 | 0.37 | +0.36 | +3,600.00% | 1 | 407 | 0.73 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 48.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 272 | 1.94 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/15/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.64 | 0.25 | 0.00 | 0.00% | 0 | 895 | 2.12 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/15/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 140 | 2.48 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/15/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 141 | 1.54 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/15/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.53 | % | 0 | 25 | 4.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 18 | 3.47 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/15/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.72 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 619 | 1.42 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 501 | 1.20 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,835 | 0.98 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 170 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,171 | 0.80 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:58 PM EST |
| 33.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 214 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/15/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,222 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 34.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 487 | 0.78 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/15/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.08 | 0.03 | +0.01 | +50.00% | 15 | 14,083 | 0.73 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 35.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 83 | 0.67 | -0.01 | 0.01 | -0.01 | 4/8/2024 | 4/15/2024 3:59:58 PM EST |
| 36.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 43 | 1,842 | 0.45 | -0.03 | 0.03 | -0.02 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 36.50 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 22 | 155 | 0.39 | -0.05 | 0.05 | -0.02 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 37.00 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 32 | 2,179 | 0.36 | -0.09 | 0.08 | -0.03 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 37.50 | 0.07 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 198 | 0.34 | -0.13 | 0.13 | -0.04 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 38.00 | 0.14 | 0.17 | 0.12 | -0.02 | -14.29% | 25 | 1,060 | 0.33 | -0.20 | 0.18 | -0.05 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 38.50 | 0.28 | 0.30 | 0.25 | +0.05 | +25.00% | 27 | 640 | 0.33 | -0.32 | 0.25 | -0.06 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 39.00 | 0.46 | 0.48 | 0.48 | +0.15 | +45.46% | 132 | 517 | 0.32 | -0.46 | 0.29 | -0.07 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 39.50 | 0.73 | 0.76 | 0.71 | +0.19 | +36.54% | 86 | 388 | 0.32 | -0.61 | 0.29 | -0.07 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 40.00 | 1.07 | 1.12 | 1.08 | +0.29 | +36.71% | 31 | 1,624 | 0.32 | -0.73 | 0.26 | -0.06 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 40.50 | 1.35 | 1.54 | 1.46 | +0.35 | +31.54% | 69 | 819 | 0.28 | -0.83 | 0.20 | -0.05 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 41.00 | 1.83 | 2.04 | 1.83 | +0.35 | +23.65% | 23 | 351 | 0.43 | -0.90 | 0.14 | -0.04 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 41.50 | 2.19 | 2.56 | 2.20 | +1.38 | +168.30% | 9 | 415 | 0.57 | -0.94 | 0.09 | -0.03 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 42.00 | 2.64 | 3.00 | 2.77 | +1.00 | +56.50% | 1 | 97 | 0.52 | -0.97 | 0.06 | -0.02 | 4/15/2024 | 4/15/2024 3:59:58 PM EST |
| 42.50 | 3.20 | 3.85 | 1.33 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.98 | 0.03 | -0.01 | 4/12/2024 | 4/15/2024 3:59:58 PM EST |
| 43.00 | 3.70 | 4.55 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.02 | -0.01 | 3/6/2024 | 4/15/2024 3:59:58 PM EST |
| 44.00 | 4.75 | 5.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 45.00 | 4.30 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/15/2024 3:59:58 PM EST |
| 46.00 | 6.75 | 6.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 47.00 | 7.80 | 8.65 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 48.00 | 8.70 | 8.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST | |||
| 50.00 | 10.70 | 11.55 | 8.85 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 55.00 | 15.75 | 16.20 | 13.85 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:58 PM EST |
| 60.00 | 20.70 | 21.15 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:58 PM EST |