Schlumberger Limited (SLB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240517C00025000 | 2024-03-21 3:10PM EDT | 25.00 | 29.62 | 23.90 | 25.95 | 0.00 | - | 1 | 1 | 1,177.34% |
| SLB240517C00027500 | 2024-05-01 12:17PM EDT | 27.50 | 19.70 | 20.85 | 21.05 | 0.00 | - | 4 | 5 | 465.63% |
| SLB240517C00030000 | 2024-05-01 2:56PM EDT | 30.00 | 17.50 | 18.35 | 19.50 | 0.00 | - | 2 | 22 | 664.06% |
| SLB240517C00032500 | 2024-04-10 10:16AM EDT | 32.50 | 21.85 | 15.90 | 18.00 | 0.00 | - | 15 | 16 | 704.30% |
| SLB240517C00035000 | 2024-04-29 11:36AM EDT | 35.00 | 14.10 | 13.35 | 13.60 | 0.00 | - | 3 | 34 | 309.38% |
| SLB240517C00037500 | 2024-05-06 12:32PM EDT | 37.50 | 10.85 | 10.85 | 11.05 | 0.00 | - | 2 | 41 | 228.13% |
| SLB240517C00038000 | 2024-05-06 12:32PM EDT | 38.00 | 10.35 | 10.35 | 10.60 | 0.00 | - | 6 | 35 | 239.84% |
| SLB240517C00039000 | 2024-05-02 9:37AM EDT | 39.00 | 8.80 | 9.35 | 9.55 | 0.00 | - | - | 1 | 198.44% |
| SLB240517C00040000 | 2024-05-13 10:51AM EDT | 40.00 | 8.75 | 8.35 | 8.60 | 0.00 | - | 1 | 131 | 196.09% |
| SLB240517C00041000 | 2024-04-30 11:45AM EDT | 41.00 | 7.80 | 6.55 | 7.55 | 0.00 | - | - | 53 | 207.03% |
| SLB240517C00042000 | 2024-04-25 11:37AM EDT | 42.00 | 7.35 | 6.35 | 6.60 | 0.00 | - | - | 19 | 153.13% |
| SLB240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 9.35 | 5.85 | 6.00 | 0.00 | - | 47 | 215 | 100.00% |
| SLB240517C00044000 | 2024-05-01 2:38PM EDT | 44.00 | 3.50 | 4.35 | 5.55 | 0.00 | - | 5 | 25 | 208.98% |
| SLB240517C00045000 | 2024-05-16 3:41PM EDT | 45.00 | 3.50 | 2.61 | 3.55 | -0.05 | -1.41% | 41 | 424 | 110.16% |
| SLB240517C00045500 | 2024-05-15 2:49PM EDT | 45.50 | 2.89 | 2.13 | 3.10 | 0.00 | - | 23 | 19 | 107.81% |
| SLB240517C00046000 | 2024-05-08 3:47PM EDT | 46.00 | 2.18 | 1.10 | 2.58 | 0.00 | - | 5 | 68 | 90.63% |
| SLB240517C00046500 | 2024-05-16 10:32AM EDT | 46.50 | 2.00 | 1.42 | 2.38 | -0.43 | -17.70% | 50 | 69 | 119.14% |
| SLB240517C00047000 | 2024-05-15 10:36AM EDT | 47.00 | 0.98 | 1.40 | 2.32 | 0.00 | - | 55 | 134 | 99.61% |
| SLB240517C00047500 | 2024-05-16 1:49PM EDT | 47.50 | 0.77 | 0.91 | 1.12 | -0.20 | -20.62% | 51 | 1,345 | 53.91% |
| SLB240517C00048000 | 2024-05-16 3:59PM EDT | 48.00 | 0.50 | 0.50 | 0.55 | -0.08 | -13.79% | 306 | 1,008 | 29.10% |
| SLB240517C00048500 | 2024-05-16 3:58PM EDT | 48.50 | 0.23 | 0.20 | 0.23 | -0.11 | -32.35% | 108 | 1,095 | 26.56% |
| SLB240517C00049000 | 2024-05-16 3:41PM EDT | 49.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 84 | 1,556 | 30.08% |
| SLB240517C00049500 | 2024-05-16 3:44PM EDT | 49.50 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 56 | 3,273 | 32.81% |
| SLB240517C00050000 | 2024-05-16 3:26PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 28 | 6,467 | 40.63% |
| SLB240517C00051000 | 2024-05-16 9:53AM EDT | 51.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,734 | 54.69% |
| SLB240517C00052000 | 2024-05-16 1:37PM EDT | 52.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 354 | 84.38% |
| SLB240517C00052500 | 2024-05-15 3:52PM EDT | 52.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 4,539 | 65.63% |
| SLB240517C00053000 | 2024-05-14 10:23AM EDT | 53.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 1 | 824 | 195.31% |
| SLB240517C00054000 | 2024-05-15 9:39AM EDT | 54.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 375 | 172.66% |
| SLB240517C00055000 | 2024-05-16 3:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18,770 | 96.88% |
| SLB240517C00056000 | 2024-04-23 12:52PM EDT | 56.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 13 | 235.55% |
| SLB240517C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | - | 2 | 214.06% |
| SLB240517C00057500 | 2024-05-16 1:26PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 6,030 | 143.75% |
| SLB240517C00058000 | 2024-05-13 3:25PM EDT | 58.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 26 | 26 | 223.44% |
| SLB240517C00059000 | 2024-05-08 3:12PM EDT | 59.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 1 | 231.64% |
| SLB240517C00060000 | 2024-05-16 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,564 | 150.00% |
| SLB240517C00061000 | 2024-05-09 3:56PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 17 | 184.38% |
| SLB240517C00062500 | 2024-05-15 2:46PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 978 | 193.75% |
| SLB240517C00065000 | 2024-05-16 3:36PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 1,139 | 243.75% |
| SLB240517C00067500 | 2024-04-23 10:48AM EDT | 67.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 3,782 | 393.75% |
| SLB240517C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 503 | 321.88% |
| SLB240517C00075000 | 2024-04-19 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 1,713 | 321.88% |
| SLB240517C00080000 | 2024-03-28 11:20AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 189 | 577.34% |
| SLB240517C00085000 | 2024-03-28 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 44 | 57 | 603.13% |
| SLB240517C00090000 | 2024-03-28 11:31AM EDT | 90.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 12 | 26 | 642.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240517P00025000 | 2024-03-28 1:34PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 811.72% |
| SLB240517P00027500 | 2024-01-17 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.66 | 0.00 | - | 2 | 102 | 691.41% |
| SLB240517P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 63 | 492.19% |
| SLB240517P00032500 | 2024-05-01 12:32PM EDT | 32.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 437.50% |
| SLB240517P00035000 | 2024-03-08 3:54PM EDT | 35.00 | 0.13 | 0.00 | 1.22 | 0.00 | - | 2 | 37 | 514.06% |
| SLB240517P00037500 | 2024-05-09 10:15AM EDT | 37.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 5 | 152 | 344.53% |
| SLB240517P00040000 | 2024-05-15 1:01PM EDT | 40.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 4 | 2,309 | 160.94% |
| SLB240517P00041000 | 2024-05-14 11:15AM EDT | 41.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 54 | 74 | 235.55% |
| SLB240517P00042000 | 2024-05-13 11:16AM EDT | 42.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 13 | 13 | 260.35% |
| SLB240517P00042500 | 2024-05-16 11:16AM EDT | 42.50 | 0.01 | 0.00 | 1.00 | -0.03 | -75.00% | 210 | 3,763 | 250.39% |
| SLB240517P00043000 | 2024-05-15 2:41PM EDT | 43.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 257.03% |
| SLB240517P00044000 | 2024-05-14 3:32PM EDT | 44.00 | 0.02 | 0.00 | 1.83 | 0.00 | - | 15 | 203 | 263.28% |
| SLB240517P00044500 | 2024-04-29 9:47AM EDT | 44.50 | 0.07 | 0.00 | 1.76 | 0.00 | - | - | 1 | 241.02% |
| SLB240517P00045000 | 2024-05-16 12:35PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 31 | 6,402 | 70.31% |
| SLB240517P00045500 | 2024-05-16 12:15PM EDT | 45.50 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 10 | 140 | 78.52% |
| SLB240517P00046000 | 2024-05-16 10:12AM EDT | 46.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 32 | 932 | 62.89% |
| SLB240517P00046500 | 2024-05-14 11:16AM EDT | 46.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 91 | 56.25% |
| SLB240517P00047000 | 2024-05-16 2:18PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 1,238 | 38.67% |
| SLB240517P00047500 | 2024-05-16 3:40PM EDT | 47.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 68 | 3,382 | 32.03% |
| SLB240517P00048000 | 2024-05-16 3:07PM EDT | 48.00 | 0.10 | 0.07 | 0.10 | -0.11 | -52.38% | 78 | 1,674 | 25.59% |
| SLB240517P00048500 | 2024-05-16 3:08PM EDT | 48.50 | 0.30 | 0.26 | 0.28 | -0.30 | -50.00% | 44 | 1,503 | 23.44% |
| SLB240517P00049000 | 2024-05-16 3:15PM EDT | 49.00 | 0.65 | 0.61 | 0.67 | 0.00 | - | 11 | 844 | 28.91% |
| SLB240517P00049500 | 2024-05-16 9:33AM EDT | 49.50 | 1.10 | 1.03 | 1.55 | -0.13 | -10.57% | 2 | 285 | 58.98% |
| SLB240517P00050000 | 2024-05-16 3:35PM EDT | 50.00 | 1.50 | 1.51 | 2.08 | -0.21 | -12.28% | 70 | 27,003 | 73.63% |
| SLB240517P00051000 | 2024-05-10 10:39AM EDT | 51.00 | 2.48 | 1.56 | 2.63 | 0.00 | - | 3 | 60 | 66.02% |
| SLB240517P00052000 | 2024-05-15 3:03PM EDT | 52.00 | 3.75 | 2.86 | 3.70 | 0.00 | - | 59 | 22 | 103.52% |
| SLB240517P00052500 | 2024-05-15 3:27PM EDT | 52.50 | 4.25 | 4.00 | 4.15 | 0.00 | - | 180 | 202 | 100.00% |
| SLB240517P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 5.75 | 4.40 | 4.65 | 0.00 | - | 213 | 8 | 109.38% |
| SLB240517P00055000 | 2024-05-15 3:03PM EDT | 55.00 | 6.60 | 6.40 | 6.65 | 0.00 | - | 100 | 97 | 142.97% |
| SLB240517P00056000 | 2024-05-10 11:26AM EDT | 56.00 | 7.35 | 7.45 | 7.65 | 0.00 | - | - | 0 | 158.59% |
| SLB240517P00057000 | 2024-05-10 11:26AM EDT | 57.00 | 8.35 | 8.40 | 8.65 | 0.00 | - | 2 | 0 | 174.22% |
| SLB240517P00057500 | 2024-05-10 11:26AM EDT | 57.50 | 8.85 | 8.95 | 9.15 | 0.00 | - | 19 | 15 | 181.25% |
| SLB240517P00058000 | 2024-05-10 11:26AM EDT | 58.00 | 9.35 | 9.40 | 9.65 | 0.00 | - | - | 0 | 189.06% |
| SLB240517P00060000 | 2024-05-15 3:20PM EDT | 60.00 | 11.75 | 11.40 | 11.65 | 0.00 | - | 14 | 8 | 217.19% |
| SLB240517P00062000 | 2024-04-24 2:06PM EDT | 62.00 | 13.30 | 13.40 | 13.65 | 0.00 | - | - | 0 | 243.75% |
| SLB240517P00062500 | 2024-05-10 12:07PM EDT | 62.50 | 14.10 | 13.90 | 15.00 | 0.00 | - | 1 | 0 | 349.22% |
| SLB240517P00065000 | 2024-05-08 10:22AM EDT | 65.00 | 17.15 | 16.40 | 16.65 | 0.00 | - | 86 | 0 | 281.25% |
| SLB240517P00067500 | 2024-05-08 10:22AM EDT | 67.50 | 19.65 | 18.90 | 19.15 | 0.00 | - | 1 | 0 | 310.94% |
| SLB240517P00070000 | 2024-04-17 12:59PM EDT | 70.00 | 18.90 | 21.40 | 23.05 | 0.00 | - | 11 | 0 | 521.48% |
| SLB240517P00090000 | 2023-12-19 2:07PM EDT | 90.00 | 37.10 | 39.35 | 43.35 | 0.00 | - | - | 0 | 971.09% |
© 2024 Yahoo. All rights reserved.