Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

HALLIBURTON CO (HAL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
HAL HALLIBURTON CO   0.508 0.465 28.31 0.31

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 1.37 1.53 1.49 1.35 4 98  W   27 HAL 0.12 0.15 0.15 0.04 957 1036  W  
HAL 1.00 1.10 0.94 0.92 87 220  W   27.5 HAL 0.21 0.26 0.25 0.11 73 500  W  
HAL 0.66 0.76 0.67 0.56 127 791  W   28 HAL 0.36 0.43 0.42 0.25 133 277  W  
HAL 0.41 0.47 0.42 0.30 639 1346  W   28.5 HAL 0.58 0.69 0.73 0.49 157 220  W  
HAL 0.23 0.28 0.27 0.14 543 1132  W   29 HAL 0.90 0.99 0.91 0.83 16 716  W  
HAL 0.13 0.16 0.12 0.06 197 985  W   29.5 HAL 1.27 1.44 0.95 1.24 100 109  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 1.69 1.81 1.74 1.65 50 513  S   27 HAL 0.37 0.47 0.48 0.30 193 1458  S  
HAL 1.36 1.48 1.44 1.31 16 397  S   27.5 HAL 0.57 0.62 0.62 0.46 2600 1357  S  
HAL 1.05 1.15 1.12 1.01 157 1887  S   28 HAL 0.66 0.82 0.81 0.66 357 3058  S  
HAL 0.80 0.89 0.82 0.75 359 1223  S   28.5 HAL 1.00 1.07 1.08 0.90 167 3210  S  
HAL 0.62 0.68 0.61 0.55 274 4672  S   29 HAL 1.19 1.36 1.12 1.20 29 2049  S  
HAL 0.45 0.51 0.51 0.39 119 780  S   29.5 HAL 1.58 1.70 2.37 1.54 0 380  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 1.92 2.32 2.09 1.94 0 60  W   27 HAL 0.61 0.68 0.69 0.51 13 61  W  
HAL 1.59 1.75 0.00 1.61 0 0  W   27.5 HAL 0.79 0.86 0.77 0.68 1 0  W  
HAL 1.30 1.43 1.22 1.32 0 146  W   28 HAL 0.99 1.07 1.07 0.89 49 127  W  
HAL 1.04 1.16 1.13 1.07 1 0  W   28.5 HAL 1.23 1.30 1.26 1.13 1 2  W  
HAL 0.84 0.90 0.82 0.85 9 147  W   29 HAL 1.46 1.62 1.52 1.41 1 132  W  
HAL 0.64 0.73 0.70 0.67 0 14  W   29.5 HAL 1.81 1.95 1.80 1.73 1 10  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 2.08 2.27 2.40 2.21 0 175  W   27 HAL 0.86 0.91 1.24 0.65 0 14  W  
HAL 1.44 1.66 1.37 1.61 0 71  W   28 HAL 1.19 1.38 1.32 1.04 11 266  W  
HAL 1.02 1.12 1.04 1.13 16 224  W   29 HAL 1.60 1.98 1.64 1.55 7 40  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 2.17 2.37 0.00 2.49 0 0  W   27 HAL 1.04 1.11 0.85 0.75 7 8  W  
HAL 1.59 1.81 2.25 1.89 0 10  W   28 HAL 1.41 1.52 1.56 1.14 14 13  W  
HAL 1.19 1.28 1.28 1.40 13 11  W   29 HAL 1.86 2.06 1.92 1.63 2 3  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 2.38 2.54 2.28 2.77 0 526  S   27 HAL 1.16 1.25 1.26 0.82 48 1324  S  
HAL 1.86 1.99 1.83 2.17 26 1015  S   28 HAL 1.65 1.69 1.68 1.20 398 929  S  
HAL 1.44 1.48 1.38 1.67 133 1199  S   29 HAL 2.06 2.27 2.15 1.67 12 7615  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 2.53 2.73 0.00 3.07 0 0  W   27 HAL 1.30 1.44 1.55 0.86 0 6  W  
HAL 1.95 2.26 1.92 2.47 0 5  W   28 HAL 1.70 1.88 1.79 1.23 36 0  W  
HAL 1.53 1.64 1.45 1.95 0 4  W   29 HAL 2.30 2.40 0.00 1.68 0 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HAL 3.20 3.35 3.30 4.47 15 429  S   27 HAL 1.89 1.98 1.94 0.82 51 1091  S  
HAL 2.67 2.77 2.77 3.85 103 674  S   28 HAL 2.34 2.44 2.53 1.11 0 2156  S  
HAL 2.17 2.27 2.16 3.28 31 677  S   29 HAL 2.87 2.93 2.69 1.46 10 1264  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.