Log in

NYSE:HALHalliburton Options Chain and Prices

$11.59
-0.39 (-3.26 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$11.47
Now: $11.59
$11.95
50-Day Range
$6.60
MA: $9.05
$11.98
52-Week Range
$4.25
Now: $11.59
$25.47
Volume19.31 million shs
Average Volume27.86 million shs
Market Capitalization$10.17 billion
P/E RatioN/A
Dividend Yield6.21%
Beta2.52

Options Chain

Halliburton (NYSE:HAL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$19.00$0.015Call001.60526 (+0.194201)0.01733
5/29/2020$18.50$0.020Call001.60145 (+0.240004)0.022879
5/29/2020$17.50$0.015Call001.37995 (+0.181454)0.01967
5/29/2020$17.00$0.015Call001.29893 (+0.176902)0.020697
5/29/2020$16.50$0.015Call021.21451 (+0.125118)0.021903
5/29/2020$15.50$0.015Call0141.02813 (+0.196875)0.024394
5/29/2020$15.00$0.015Call50260.940625 (+0.109375)0.027765
5/29/2020$14.50$0.015Call060 (+12)0.83125 (+0.0875)0.029494
5/29/2020$14.00$0.015Call4138 (+46)0.726518 (+0.022406)0.033831
5/29/2020$13.50$0.025Call165258 (+75)0.678125 (-0.005469)0.057359
5/29/2020$13.00$0.055Call2591,285 (+238)0.656726 (+0.001315)0.111846
5/29/2020$12.50$0.110Call1,0421,224 (+213)0.625438 (-0.055301)0.203479
5/29/2020$12.00$0.220Call1,8404,482 (+325)0.600656 (-0.077248)0.353377
5/29/2020$11.50$0.440Call816542 (+41)0.616817 (-0.164522)0.553333
5/29/2020$11.00$0.785Call187570 (+27)0.684023 (-0.042254)0.725422
5/29/2020$10.50$1.180Call75646 (-9)0.711054 (-0.001791)0.853681
5/29/2020$10.00$1.645Call34442 (+3)0.817038 (-0.046963)0.913208
5/29/2020$9.50$2.130Call54274 (-1)0.953102 (-0.048418)0.942097
5/29/2020$9.00$2.570Call0128 (-1)
5/29/2020$8.50$3.100Call9941.083580.983881
5/29/2020$8.00$3.600Call5281.256360.986712
5/29/2020$7.50$4.075Call118
5/29/2020$7.00$4.575Call130
5/29/2020$6.50$5.075Call02
5/29/2020$6.00$5.575Call010
5/29/2020$5.50$6.075Call00
5/29/2020$5.00$6.550Call01
5/29/2020$4.50$7.100Call002.990350.993642
5/29/2020$4.00$7.575Call00
5/29/2020$3.50$8.050Call01
5/29/2020$3.00$8.575Call00
5/29/2020$2.50$9.075Call00
5/29/2020$2.00$9.525Call00
5/29/2020$1.50$10.050Call00
5/29/2020$1.00$10.575Call00
5/29/2020$19.00$7.400Put00
5/29/2020$18.50$6.900Put00
5/29/2020$17.50$5.925Put001.39578-0.980901
5/29/2020$17.00$5.425Put011.30929-0.979988
5/29/2020$16.50$4.925Put051 (+1)1.21961 (+0.300865)-0.978973
5/29/2020$15.50$3.925Put001.0473 (+0.278306)-0.974408
5/29/2020$15.00$3.425Put120.941898 (-0.015846)-0.973269
5/29/2020$14.50$2.915Put330.733119 (-0.096221)-0.986695
5/29/2020$14.00$2.365Put05
5/29/2020$13.50$1.920Put43 (+1)0.57962 (-0.103908)-0.970558
5/29/2020$13.00$1.440Put1321 (+1)0.568772 (-0.054666)-0.926172
5/29/2020$12.50$0.995Put441 (+36)0.567073 (-0.17074)-0.822243
5/29/2020$12.00$0.645Put294280 (+114)0.626946 (-0.068924)-0.640593
5/29/2020$11.50$0.320Put778625 (+38)0.565773 (-0.157807)-0.445004
5/29/2020$11.00$0.170Put5,5492,821 (+345)0.633196 (-0.081424)-0.261101
5/29/2020$10.50$0.085Put922750.696421 (-0.114474)-0.140302
5/29/2020$10.00$0.040Put3432,796 (-6)0.756201 (-0.071191)-0.069851
5/29/2020$9.50$0.015Put3259 (+50)0.794203 (-0.085055)-0.028771
5/29/2020$9.00$0.015Put01620.976276 (-0.016728)-0.024337
5/29/2020$8.50$0.020Put11871.23155 (+0.216226)-0.025995
5/29/2020$8.00$0.015Put01381.3517 (+0.079541)-0.018214
5/29/2020$7.50$0.015Put0284 (+1)1.53949 (+0.194343)-0.015136
5/29/2020$7.00$0.015Put1941.74625 (+4.2E-05)-0.012889
5/29/2020$6.50$0.015Put03192.00498 (+0.059353)-0.012389
5/29/2020$6.00$0.015Put0222.24137 (+0.042195)-0.010504
5/29/2020$5.50$0.015Put072.52304 (+0.059484)-0.009562
5/29/2020$5.00$0.015Put10112.82188 (+0.078415)-0.008472
5/29/2020$4.50$0.015Put043.17195 (+0.123849)-0.007862
5/29/2020$4.00$0.010Put003.34766 (-0.053484)-0.005175
5/29/2020$3.50$0.015Put003.96454 (+0.172388)-0.00606
5/29/2020$3.00$0.015Put004.43411 (+0.156817)-0.005184
5/29/2020$2.50$0.015Put005.03696 (+0.269027)-0.004624
5/29/2020$2.00$0.015Put005.74375 (+0.33141)-0.003926
5/29/2020$1.50$0.020Put006.94207 (+0.639569)-0.004164
5/29/2020$1.00$0.015Put008.1375 (+0.4375)-0.00269
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.