Options Chain for HALLIBURTON CO COM (HAL) - $38.72 as of 4/26/2024 3:18:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.85 | 19.25 | 18.78 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 12.10 | 15.05 | 15.80 | 0.00 | 0.00% | 0 | 119 | 0.93 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 27.00 | 10.50 | 13.00 | 14.00 | 0.00 | 0.00% | 0 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 9.15 | 11.35 | 10.80 | 0.00 | 0.00% | 0 | 42 | 1.03 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 8.45 | 9.95 | 9.55 | 0.00 | 0.00% | 0 | 32 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 8.15 | 10.10 | 11.35 | 0.00 | 0.00% | 0 | 160 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 6.25 | 8.15 | 7.50 | 0.00 | 0.00% | 0 | 40 | 1.09 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:04 PM EST |
| 32.00 | 5.80 | 7.45 | 6.39 | 0.00 | 0.00% | 0 | 30 | 1.24 | 0.99 | 0.01 | -0.01 | 3/18/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 5.00 | 6.25 | 5.95 | -0.05 | -0.84% | 1 | 42 | 1.14 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 33.50 | 4.00 | 6.25 | % | 0 | 0 | 1.22 | 0.98 | 0.02 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 3.45 | 6.45 | 4.65 | 0.00 | 0.00% | 0 | 96 | 0.87 | 0.96 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 34.50 | 4.15 | 5.15 | % | 0 | 0 | 0.36 | 0.94 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 2.94 | 3.80 | 3.69 | -0.11 | -2.90% | 1 | 518 | 0.32 | 0.92 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.50 | 3.20 | 3.35 | % | 0 | 0 | 0.61 | 0.90 | 0.07 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 36.00 | 2.61 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 2,331 | 0.44 | 0.86 | 0.08 | -0.02 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 36.50 | 1.80 | 2.56 | % | 0 | 0 | 0.17 | 0.82 | 0.10 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 37.00 | 1.97 | 2.23 | 2.11 | -0.16 | -7.05% | 9 | 2,571 | 0.30 | 0.76 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 1.44 | 1.86 | 1.85 | +0.17 | +10.12% | 3 | 12 | 0.26 | 0.70 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 1.31 | 1.36 | 1.41 | -0.15 | -9.62% | 4 | 2,995 | 0.27 | 0.62 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 38.50 | 1.03 | 1.07 | 1.01 | -0.21 | -17.22% | 2 | 59 | 0.26 | 0.54 | 0.17 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.00 | 0.78 | 0.82 | 0.86 | -0.09 | -9.48% | 79 | 2,983 | 0.26 | 0.46 | 0.17 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.50 | 0.59 | 0.62 | 0.60 | -0.04 | -6.25% | 7 | 143 | 0.26 | 0.38 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.41 | 0.46 | 0.48 | -0.01 | -2.05% | 3 | 1,509 | 0.26 | 0.30 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.50 | 0.31 | 0.34 | 0.37 | -0.02 | -5.13% | 2 | 409 | 0.26 | 0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 0.22 | 0.23 | 0.26 | 0.00 | 0.00% | 46 | 884 | 0.26 | 0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.50 | 0.15 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 2,400 | 0.26 | 0.14 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 42.00 | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 19 | 1,097 | 0.26 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 52 | 0.27 | 0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 25 | 901 | 0.27 | 0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.50 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 12 | 5 | 0.28 | 0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,036 | 0.30 | 0.03 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 44.50 | 0.01 | 0.24 | 0.04 | -0.03 | -42.86% | 200 | 2 | 0.37 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 7 | 326 | 0.31 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 113 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 48.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 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 | 0.55 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 45 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 1 | 4,067 | 0.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 416 | 0.38 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 190 | 405 | 0.34 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 33.50 | 0.03 | 0.24 | 0.03 | % | 10 | 0 | 0.41 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 34.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3,190 | 0.32 | -0.04 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 34.50 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.06 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.08 | 0.10 | 0.10 | -0.01 | -9.10% | 11 | 7,486 | 0.29 | -0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.50 | 0.11 | 0.14 | 0.12 | -0.05 | -29.42% | 1 | 11,550 | 0.28 | -0.10 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.16 | 0.19 | 0.20 | +0.04 | +25.00% | 22 | 2,781 | 0.27 | -0.14 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 36.50 | 0.24 | 0.27 | 0.21 | -0.10 | -32.26% | 30 | 190 | 0.27 | -0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.34 | 0.37 | 0.34 | -0.02 | -5.56% | 27 | 15,634 | 0.27 | -0.24 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.48 | 0.51 | 0.47 | -0.01 | -2.09% | 45 | 159 | 0.26 | -0.30 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 0.65 | 0.71 | 0.61 | -0.05 | -7.58% | 10 | 1,511 | 0.26 | -0.38 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 38.50 | 0.88 | 0.91 | 0.89 | -0.11 | -11.00% | 49 | 116 | 0.26 | -0.46 | 0.17 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.00 | 1.14 | 1.18 | 1.06 | -0.09 | -7.83% | 19 | 769 | 0.26 | -0.54 | 0.17 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.50 | 1.44 | 1.48 | 1.41 | 0.00 | 0.00% | 0 | 190 | 0.26 | -0.62 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 1.56 | 2.02 | 1.80 | 0.00 | 0.00% | 0 | 295 | 0.25 | -0.70 | 0.15 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 40.50 | 1.94 | 2.28 | 2.13 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.76 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 2.38 | 2.89 | 2.41 | 0.00 | 0.00% | 0 | 510 | 0.32 | -0.82 | 0.11 | -0.02 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 41.50 | 2.79 | 3.10 | % | 0 | 0 | 0.40 | -0.86 | 0.09 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 42.00 | 3.45 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 254 | 0.50 | -0.90 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 3.30 | 4.55 | 3.87 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.92 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 3.40 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.94 | 0.05 | -0.01 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 43.50 | 4.35 | 5.85 | % | 0 | 0 | 0.79 | -0.96 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 44.00 | 4.20 | 6.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.03 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 44.50 | 4.80 | 6.15 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 5.00 | 8.30 | 5.51 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 6.95 | 9.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 47.00 | 6.45 | 9.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 48.00 | 8.45 | 11.00 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 9.35 | 11.35 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 10.30 | 12.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |