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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
20.45
Ask: 
20.54
Vol: 
9,136,636
Last: 
20.5
Change: 
+0.57 (+2.7778%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 19.500
0.8
+0
0.92
1.33
0
0.39
0.8216
0.222
48
HAL 20.000
0.78
+0.27
0.65
0.86
85
0.4
0.6948
0.3178
557
HAL 20.500
0.44
+0.15
0.43
0.49
428
0.39
0.5206
0.3758
633
HAL 21.000
0.24
+0.09
0.22
0.25
621
0.38
0.3394
0.3461
1296
HAL 21.500
0.11
+0.045
0.1
0.12
132
0.37
0.2002
0.2565
980
HAL 22.000
0.05
+0.02
0.03
0.06
63
0.37
0.114
0.1676
490
Fri Jun 13 2025
Strike
HAL 19.500
HAL 20.000
HAL 20.500
HAL 21.000
HAL 21.500
HAL 22.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 19.500
0.1
-0.15
0.1
0.11
94
0.4
-0.1807
0.2244
618
HAL 20.000
0.22
-0.23
0.22
0.24
747
0.39
-0.3093
0.322
454
HAL 20.500
0.43
-0.31
0.42
0.44
305
0.39
-0.4862
0.3816
137
HAL 21.000
0.66
-0.44
0.67
0.77
77
0.38
-0.6703
0.352
249
HAL 21.500
1.09
-0.43
0
1.32
1
0
-0.8116
0.2605
2
HAL 22.000
1.61
-0.375
1.32
1.74
81
0.35
-0.8981
0.1681
83
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 19.500
1.33
+0.38
1.24
1.28
12
0.39
0.7621
0.198
335
HAL 20.000
0.88
+0.215
0.88
0.92
43
0.38
0.6533
0.246
2539
HAL 20.500
0.61
+0.17
0.6
0.63
297
0.37
0.5229
0.272
1162
HAL 21.000
0.38
+0.105
0.38
0.4
311
0.37
0.3895
0.2631
3762
HAL 21.500
0.23
+0.06
0.22
0.25
198
0.36
0.2738
0.2252
191
HAL 22.000
0.13
+0.03
0.12
0.14
87
0.36
0.1862
0.1761
3536
Fri Jun 20 2025
Strike
HAL 19.500
HAL 20.000
HAL 20.500
HAL 21.000
HAL 21.500
HAL 22.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 19.500
0.2
-0.18
0.21
0.23
144
0.38
-0.2394
0.1994
805
HAL 20.000
0.37
-0.21
0.36
0.38
470
0.38
-0.3492
0.248
5943
HAL 20.500
0.56
-0.3
0.57
0.6
147
0.37
-0.4808
0.2747
313
HAL 21.000
0.88
-0.29
0.85
0.91
23
0.38
-0.6158
0.2665
1581
HAL 21.500
1.23
-0.37
1.18
1.22
10
0.36
-0.7331
0.2292
16
HAL 22.000
1.55
-0.49
1.58
1.63
2
0.36
-0.8225
0.1807
2481
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 18.000
2.61
+0
2.32
2.9
0
0.38
0.8914
0.0807
29
HAL 19.000
1.84
+0
1.75
1.82
0
0.41
0.7945
0.1359
15
HAL 20.000
1.05
+0.225
1.05
1.09
117
0.39
0.6335
0.1957
337
HAL 21.000
0.55
+0.145
0.53
0.56
148
0.38
0.4239
0.2146
171
HAL 22.000
0.21
+0.04
0.22
0.25
28
0.37
0.2368
0.1696
495
HAL 23.000
0.09
+0.02
0.07
0.1
19
0.36
0.1206
0.1064
126
Fri Jun 27 2025
Strike
HAL 18.000
HAL 19.000
HAL 20.000
HAL 21.000
HAL 22.000
HAL 23.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HAL 18.000
0.08
-0.075
0
0.11
9
0.38
-0.1098
0.0813
181
HAL 19.000
0.22
-0.135
0.22
0.23
38
0.41
-0.2076
0.1371
400
HAL 20.000
0.52
-0.21
0.5
0.55
128
0.4
-0.3704
0.1979
102
HAL 21.000
0.97
-0.41
0.98
1.01
75
0.38
-0.5833
0.2183
46
HAL 22.000
1.85
+0
1.65
1.79
0
0.39
-0.7748
0.1753
12
HAL 23.000
2.49
-0.485
2.34
2.75
4
0.35
-0.8957
0.1128
1
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.