Options Chain for HALLIBURTON CO COM (HAL) - $36.73 as of 5/6/2024 10:49:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.30 | 22.45 | % | 0 | 22 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:58 AM EST | |||
| 18.00 | 19.25 | 19.55 | 19.34 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 9:58:58 AM EST |
| 20.00 | 17.25 | 17.55 | 18.85 | 0.00 | 0.00% | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 9:58:58 AM EST |
| 23.00 | 14.35 | 14.50 | 18.15 | 0.00 | 0.00% | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 9:58:58 AM EST |
| 25.00 | 12.35 | 12.50 | 15.52 | 0.00 | 0.00% | 0 | 69 | 0.75 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 9:58:58 AM EST |
| 28.00 | 9.05 | 9.50 | 13.50 | 0.00 | 0.00% | 0 | 92 | 0.59 | 0.99 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 9:58:58 AM EST |
| 30.00 | 7.40 | 7.55 | 11.23 | 0.00 | 0.00% | 0 | 236 | 0.45 | 0.96 | 0.02 | 0.00 | 4/9/2024 | 5/6/2024 9:58:58 AM EST |
| 31.00 | 4.50 | 6.55 | % | 0 | 0 | 0.41 | 0.96 | 0.02 | 0.00 | 5/6/2024 9:58:58 AM EST | |||
| 32.00 | 4.70 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 519 | 0.40 | 0.92 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 9:58:58 AM EST |
| 33.00 | 4.55 | 4.65 | 3.95 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.89 | 0.05 | -0.01 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 34.00 | 3.65 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.84 | 0.06 | -0.01 | 5/1/2024 | 5/6/2024 9:58:58 AM EST |
| 35.00 | 2.69 | 2.98 | 2.52 | 0.00 | 0.00% | 0 | 587 | 0.27 | 0.77 | 0.09 | -0.01 | 5/2/2024 | 5/6/2024 9:58:58 AM EST |
| 36.00 | 2.14 | 2.18 | 1.71 | 0.00 | 0.00% | 0 | 208 | 0.27 | 0.67 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 37.00 | 1.53 | 1.58 | 1.60 | +0.38 | +31.15% | 8 | 3,205 | 0.26 | 0.56 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 38.00 | 1.06 | 1.07 | 1.07 | +0.24 | +28.92% | 73 | 1,129 | 0.26 | 0.44 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 39.00 | 0.68 | 0.71 | 0.75 | +0.22 | +41.51% | 8 | 1,421 | 0.25 | 0.33 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 40.00 | 0.42 | 0.46 | 0.45 | +0.12 | +36.37% | 128 | 5,361 | 0.25 | 0.24 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 41.00 | 0.26 | 0.29 | 0.30 | +0.11 | +57.90% | 3 | 233 | 0.25 | 0.17 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 42.00 | 0.16 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 3,257 | 0.26 | 0.12 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 43.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 117 | 0.26 | 0.08 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 9:58:58 AM EST |
| 44.00 | 0.01 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 1,517 | 0.30 | 0.05 | 0.03 | 0.00 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,305 | 0.55 | 0.03 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 46.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 171 | 0.59 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 47.00 | 0.02 | 0.05 | 0.06 | +0.04 | +200.00% | 5 | 963 | 0.31 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 50.00 | 0.01 | 0.05 | 0.05 | -0.05 | -50.00% | 5 | 1,466 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 520 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 9:58:58 AM EST |
| 60.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 293 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.71 | 0.02 | 0.00 | 0.00% | 0 | 650 | 1.97 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/6/2024 9:58:58 AM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 9:58:58 AM EST |
| 20.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,313 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 9:58:58 AM EST |
| 23.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 715 | 1.19 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 5/6/2024 9:58:58 AM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,425 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 9:58:58 AM EST |
| 28.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,484 | 0.57 | -0.01 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 9:58:58 AM EST |
| 30.00 | 0.03 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 1,907 | 0.37 | -0.04 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 31.00 | 0.07 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.04 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 32.00 | 0.11 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 1,914 | 0.30 | -0.08 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 9:58:58 AM EST |
| 33.00 | 0.18 | 0.20 | 0.18 | -0.12 | -40.00% | 6 | 141 | 0.29 | -0.11 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 34.00 | 0.30 | 0.32 | 0.32 | -0.15 | -31.92% | 35 | 291 | 0.28 | -0.16 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 35.00 | 0.48 | 0.52 | 0.48 | -0.25 | -34.25% | 2 | 5,408 | 0.27 | -0.23 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 36.00 | 0.78 | 0.79 | 0.78 | -0.32 | -29.10% | 10 | 343 | 0.26 | -0.33 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 37.00 | 1.17 | 1.19 | 1.11 | -0.43 | -27.93% | 25 | 2,856 | 0.26 | -0.44 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 38.00 | 1.66 | 1.72 | 1.62 | -0.54 | -25.00% | 43 | 1,255 | 0.26 | -0.56 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 39.00 | 2.33 | 2.37 | 2.32 | -0.35 | -13.11% | 38 | 240 | 0.26 | -0.67 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 40.00 | 2.99 | 3.15 | 2.97 | -0.53 | -15.15% | 3 | 1,157 | 0.25 | -0.76 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 9:58:58 AM EST |
| 41.00 | 3.85 | 4.00 | 3.12 | 0.00 | 0.00% | 0 | 34 | 0.27 | -0.83 | 0.07 | -0.01 | 4/24/2024 | 5/6/2024 9:58:58 AM EST |
| 42.00 | 4.75 | 5.35 | 4.37 | 0.00 | 0.00% | 0 | 1,380 | 0.28 | -0.88 | 0.06 | -0.01 | 4/16/2024 | 5/6/2024 9:58:58 AM EST |
| 43.00 | 5.70 | 5.85 | % | 0 | 0 | 0.34 | -0.92 | 0.04 | -0.01 | 5/6/2024 9:58:58 AM EST | |||
| 44.00 | 6.60 | 6.85 | % | 0 | 0 | 0.52 | -0.95 | 0.03 | 0.00 | 5/6/2024 9:58:58 AM EST | |||
| 45.00 | 7.65 | 7.90 | 4.50 | 0.00 | 0.00% | 0 | 52 | 0.39 | -0.97 | 0.02 | 0.00 | 4/4/2024 | 5/6/2024 9:58:58 AM EST |
| 46.00 | 8.65 | 8.75 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 5/6/2024 9:58:58 AM EST | |||
| 47.00 | 9.65 | 9.75 | 10.08 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 1/29/2024 | 5/6/2024 9:58:58 AM EST |
| 50.00 | 12.65 | 12.75 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 9:58:58 AM EST |
| 55.00 | 17.60 | 17.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:58 AM EST | |||
| 60.00 | 22.55 | 22.75 | 21.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 9:58:58 AM EST |