Options Chain for HALLIBURTON CO COM (HAL) - $38.54 as of 4/29/2024 1:18:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.70 | 14.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 28.00 | 9.20 | 10.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 29.00 | 7.95 | 10.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 30.00 | 8.30 | 9.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 31.00 | 7.40 | 8.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 32.00 | 6.75 | 7.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 33.00 | 5.80 | 6.15 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 34.00 | 4.60 | 6.30 | 4.95 | % | 2 | 0 | 0.42 | 0.96 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST | |
| 35.00 | 3.85 | 4.15 | % | 0 | 0 | 0.35 | 0.92 | 0.05 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 36.00 | 3.05 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.86 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 37.00 | 2.25 | 2.31 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.77 | 0.11 | -0.02 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 38.00 | 1.56 | 1.61 | 1.55 | -0.10 | -6.07% | 4 | 16 | 0.26 | 0.65 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 39.00 | 1.00 | 1.03 | 1.00 | -0.09 | -8.26% | 6 | 31 | 0.26 | 0.51 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 40.00 | 0.59 | 0.63 | 0.54 | -0.08 | -12.91% | 12 | 83 | 0.26 | 0.36 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 41.00 | 0.33 | 0.36 | 0.29 | -0.14 | -32.56% | 5 | 26 | 0.26 | 0.24 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 42.00 | 0.17 | 0.20 | 0.16 | -0.05 | -23.81% | 44 | 165 | 0.26 | 0.15 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 43.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 40 | 39 | 0.26 | 0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 44.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 46.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:58:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 12:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 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 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.91 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 33.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.39 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 34.00 | 0.06 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 104 | 0.32 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | -0.11 | -50.00% | 9 | 15 | 0.30 | -0.08 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 36.00 | 0.19 | 0.22 | 0.21 | -0.03 | -12.50% | 13 | 111 | 0.28 | -0.14 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 37.00 | 0.37 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 88 | 0.28 | -0.23 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 38.00 | 0.66 | 0.69 | 0.81 | 0.00 | 0.00% | 0 | 35 | 0.27 | -0.35 | 0.14 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 39.00 | 1.10 | 1.14 | 1.21 | +0.08 | +7.08% | 31 | 29 | 0.27 | -0.49 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 40.00 | 1.70 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 78 | 0.26 | -0.64 | 0.14 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 41.00 | 2.43 | 2.66 | 2.57 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.76 | 0.12 | -0.02 | 4/18/2024 | 4/29/2024 12:58:57 PM EST |
| 42.00 | 2.04 | 3.40 | % | 0 | 0 | 0.31 | -0.85 | 0.09 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 43.00 | 4.15 | 4.35 | % | 0 | 0 | 0.37 | -0.91 | 0.06 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 44.00 | 5.05 | 6.10 | % | 0 | 0 | 0.54 | -0.95 | 0.04 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 45.00 | 5.00 | 7.05 | % | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 46.00 | 6.65 | 8.30 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 47.00 | 6.70 | 8.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 48.00 | 8.85 | 10.55 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 49.00 | 10.10 | 10.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 50.00 | 11.00 | 11.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 51.00 | 12.05 | 13.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |