Options Chain for HALLIBURTON CO COM (HAL) - $36.75 as of 5/6/2024 7:12:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 12.45 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 27.00 | 9.35 | 11.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 28.00 | 8.50 | 9.60 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 29.00 | 7.75 | 8.35 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 30.00 | 6.35 | 8.90 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 31.00 | 5.40 | 7.10 | % | 0 | 0 | 0.68 | 0.97 | 0.02 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 32.00 | 3.25 | 6.40 | % | 0 | 0 | 0.61 | 0.95 | 0.03 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 33.00 | 2.87 | 5.35 | % | 0 | 0 | 0.41 | 0.90 | 0.05 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 34.00 | 1.99 | 3.55 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.84 | 0.08 | -0.01 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 35.00 | 1.58 | 2.85 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.76 | 0.10 | -0.02 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 36.00 | 1.63 | 1.85 | 1.75 | -1.63 | -48.23% | 8 | 10 | 0.27 | 0.65 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 37.00 | 1.02 | 1.24 | 1.16 | +0.05 | +4.51% | 19 | 55 | 0.26 | 0.51 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 38.00 | 0.64 | 0.72 | 0.69 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.37 | 0.14 | -0.02 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 39.00 | 0.36 | 0.52 | 0.50 | +0.20 | +66.67% | 4 | 42 | 0.26 | 0.25 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 40.00 | 0.19 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.16 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 41.00 | 0.10 | 0.14 | 0.17 | +0.02 | +13.34% | 1 | 8 | 0.26 | 0.10 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 42.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 40 | 24 | 0.27 | 0.06 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 43.00 | 0.01 | 0.75 | 0.07 | -0.04 | -36.37% | 1 | 32 | 0.41 | 0.03 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 44.00 | 0.01 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 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 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.01 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 30.00 | 0.01 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 31.00 | 0.03 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.03 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 32.00 | 0.06 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.05 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 33.00 | 0.12 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.10 | 0.05 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 34.00 | 0.22 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.16 | 0.08 | -0.01 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 35.00 | 0.37 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.24 | 0.10 | -0.02 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 36.00 | 0.58 | 0.94 | 0.77 | -0.09 | -10.47% | 7 | 60 | 0.28 | -0.35 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 37.00 | 1.10 | 1.34 | 1.15 | +0.10 | +9.53% | 26 | 59 | 0.28 | -0.49 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 38.00 | 1.67 | 1.92 | 1.76 | -0.12 | -6.39% | 25 | 10 | 0.28 | -0.63 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 39.00 | 1.94 | 2.58 | 1.96 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.75 | 0.11 | -0.01 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 40.00 | 2.11 | 3.45 | % | 0 | 0 | 0.29 | -0.84 | 0.08 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 41.00 | 3.35 | 4.45 | % | 0 | 0 | 0.57 | -0.90 | 0.06 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 42.00 | 4.25 | 5.50 | % | 0 | 0 | 0.45 | -0.94 | 0.04 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 43.00 | 4.25 | 7.00 | % | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 44.00 | 5.70 | 7.65 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 45.00 | 7.70 | 8.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 46.00 | 8.55 | 9.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 47.00 | 9.70 | 10.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 48.00 | 9.75 | 11.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 50.00 | 11.35 | 13.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |