Cboe Global Markets

HAL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Halliburton Company (hal)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
13,151,533
Last: 
21.18
Change: 
+0.21 (+0.9882%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 20.000
1.35
+0.32
1.32
1.55
27
0.52
0.8627
0.1769
335
HAL 20.500
0.95
+0.235
0.9
0.96
37
0.37
0.7619
0.2663
421
HAL 21.000
0.6
+0.155
0.58
0.61
278
0.38
0.6117
0.3462
712
HAL 21.500
0.34
+0.09
0.33
0.35
761
0.37
0.4319
0.3626
1245
HAL 22.000
0.17
+0.03
0.17
0.19
107
0.38
0.2698
0.3012
1084
HAL 22.500
0.08
+0.005
0.07
0.1
124
0.38
0.1567
0.2106
307
Fri May 23 2025
Strike
HAL 20.000
HAL 20.500
HAL 21.000
HAL 21.500
HAL 22.000
HAL 22.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 20.000
0.07
-0.105
0.05
0.08
75
0.39
-0.1388
0.1788
12015
HAL 20.500
0.16
-0.16
0.15
0.17
574
0.39
-0.241
0.2695
764
HAL 21.000
0.31
-0.245
0.31
0.32
56
0.38
-0.3932
0.3507
523
HAL 21.500
0.58
-0.37
0.55
0.57
114
0.37
-0.5756
0.3674
164
HAL 22.000
0.9
-0.31
0.85
0.93
5
0.35
-0.7397
0.305
112
HAL 22.500
1.68
+0.035
1.25
1.48
2
0.45
-0.8537
0.2124
2
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 20.000
1.4
+0.175
1.08
1.61
406
0.25
0.8066
0.1692
532
HAL 20.500
1.05
+0.155
1.06
1.11
9
0.36
0.7127
0.2184
19
HAL 21.000
0.65
+0.05
0.74
0.78
89
0.36
0.5944
0.2562
221
HAL 21.500
0.5
+0.11
0.49
0.52
107
0.38
0.4625
0.2679
839
HAL 22.000
0.32
+0.08
0.3
0.32
836
0.35
0.3347
0.2476
1557
HAL 22.500
0.19
+0.05
0.17
0.19
19
0.35
0.2271
0.2042
29
Fri May 30 2025
Strike
HAL 20.000
HAL 20.500
HAL 21.000
HAL 21.500
HAL 22.000
HAL 22.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 20.000
0.17
-0.14
0.17
0.19
8
0.39
-0.1956
0.1707
5894
HAL 20.500
0.28
+0.025
0.28
0.31
3
0.38
-0.2906
0.2207
3
HAL 21.000
0.46
-0.225
0.45
0.49
317
0.37
-0.4103
0.2593
1632
HAL 21.500
0.77
+0
0.69
0.73
0
0.36
-0.5441
0.272
12
HAL 22.000
1.12
+0
0.95
1.07
0
0.35
-0.6744
0.2531
404
HAL 22.500
0
+0
1.24
1.57
0
0.36
-0.7848
0.211
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.