Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240920C00030000 | 2024-05-24 3:25PM EDT | 30.00 | 16.46 | 16.00 | 16.30 | 0.00 | - | 25 | 25 | 55.03% |
| SLB240920C00032500 | 2024-05-16 1:14PM EDT | 32.50 | 15.84 | 13.55 | 15.85 | 0.00 | - | 1 | 4 | 66.55% |
| SLB240920C00035000 | 2024-05-31 1:47PM EDT | 35.00 | 11.10 | 11.15 | 11.55 | -0.50 | -4.31% | 4 | 11 | 44.34% |
| SLB240920C00037500 | 2024-05-20 10:15AM EDT | 37.50 | 11.40 | 8.85 | 9.75 | 0.00 | - | 1 | 20 | 47.36% |
| SLB240920C00040000 | 2024-05-22 1:44PM EDT | 40.00 | 7.50 | 5.85 | 6.85 | 0.00 | - | 4 | 327 | 32.25% |
| SLB240920C00042500 | 2024-05-30 2:10PM EDT | 42.50 | 4.60 | 4.75 | 4.90 | 0.00 | - | 8 | 439 | 29.81% |
| SLB240920C00045000 | 2024-05-30 3:59PM EDT | 45.00 | 3.08 | 3.15 | 3.25 | 0.00 | - | 43 | 402 | 27.86% |
| SLB240920C00047500 | 2024-05-30 1:50PM EDT | 47.50 | 1.91 | 1.96 | 2.01 | +0.03 | +1.60% | 2 | 444 | 26.69% |
| SLB240920C00050000 | 2024-05-31 3:50PM EDT | 50.00 | 1.13 | 1.12 | 1.16 | +0.02 | +1.80% | 243 | 6,778 | 26.00% |
| SLB240920C00052500 | 2024-05-31 12:13PM EDT | 52.50 | 0.64 | 0.61 | 0.65 | +0.03 | +4.92% | 111 | 1,099 | 25.88% |
| SLB240920C00055000 | 2024-05-30 12:18PM EDT | 55.00 | 0.36 | 0.32 | 0.53 | +0.01 | +2.86% | 1 | 2,434 | 29.25% |
| SLB240920C00057500 | 2024-05-31 1:57PM EDT | 57.50 | 0.20 | 0.17 | 0.21 | 0.00 | - | 8 | 1,059 | 26.81% |
| SLB240920C00060000 | 2024-05-31 3:17PM EDT | 60.00 | 0.12 | 0.05 | 0.13 | -0.01 | -7.69% | 5 | 1,043 | 27.78% |
| SLB240920C00062500 | 2024-05-29 1:05PM EDT | 62.50 | 0.09 | 0.08 | 0.29 | 0.00 | - | 9 | 4,346 | 36.48% |
| SLB240920C00065000 | 2024-05-29 1:33PM EDT | 65.00 | 0.07 | 0.01 | 0.44 | 0.00 | - | 14 | 827 | 43.80% |
| SLB240920C00067500 | 2024-04-24 1:12PM EDT | 67.50 | 0.16 | 0.02 | 0.44 | 0.00 | - | 10 | 266 | 47.22% |
| SLB240920C00070000 | 2024-05-10 11:42AM EDT | 70.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 1 | 743 | 46.48% |
| SLB240920C00075000 | 2024-05-01 10:04AM EDT | 75.00 | 0.08 | 0.01 | 0.40 | 0.00 | - | 1 | 147 | 55.23% |
| SLB240920C00080000 | 2024-05-17 1:44PM EDT | 80.00 | 0.05 | 0.00 | 0.79 | 0.00 | - | 1 | 136 | 60.45% |
| SLB240920C00085000 | 2024-04-09 3:20PM EDT | 85.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 71.73% |
| SLB240920C00090000 | 2024-02-06 3:34PM EDT | 90.00 | 0.02 | 0.00 | 2.17 | 0.00 | - | 2 | 14 | 86.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240920P00027500 | 2024-04-15 2:59PM EDT | 27.50 | 0.07 | 0.00 | 0.83 | 0.00 | - | 10 | 14 | 64.36% |
| SLB240920P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 4 | 126 | 44.34% |
| SLB240920P00032500 | 2024-04-19 3:20PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6,116 | 12.50% |
| SLB240920P00035000 | 2024-05-30 10:18AM EDT | 35.00 | 0.19 | 0.15 | 0.27 | +0.01 | +5.56% | 3 | 297 | 34.67% |
| SLB240920P00037500 | 2024-05-20 1:32PM EDT | 37.50 | 0.20 | 0.16 | 0.51 | 0.00 | - | 1 | 365 | 33.06% |
| SLB240920P00040000 | 2024-05-31 1:36PM EDT | 40.00 | 0.65 | 0.57 | 0.70 | -0.03 | -4.41% | 9 | 1,451 | 28.37% |
| SLB240920P00042500 | 2024-05-30 2:46PM EDT | 42.50 | 1.21 | 1.11 | 1.16 | -0.05 | -3.97% | 72 | 2,434 | 25.73% |
| SLB240920P00045000 | 2024-05-31 11:59AM EDT | 45.00 | 2.18 | 2.00 | 2.05 | -0.05 | -2.24% | 9 | 7,498 | 24.73% |
| SLB240920P00047500 | 2024-05-31 11:19AM EDT | 47.50 | 3.45 | 3.25 | 3.35 | +0.05 | +1.47% | 5 | 3,427 | 24.00% |
| SLB240920P00050000 | 2024-05-30 11:39AM EDT | 50.00 | 5.18 | 4.90 | 5.45 | 0.00 | - | 2 | 7,801 | 28.03% |
| SLB240920P00052500 | 2024-05-31 3:18PM EDT | 52.50 | 7.22 | 6.85 | 8.00 | +0.22 | +3.14% | 5 | 985 | 35.40% |
| SLB240920P00055000 | 2024-05-10 10:04AM EDT | 55.00 | 7.10 | 9.15 | 9.45 | 0.00 | - | 9 | 1,672 | 25.73% |
| SLB240920P00057500 | 2024-05-07 1:01PM EDT | 57.50 | 9.45 | 11.65 | 12.90 | 0.00 | - | 1 | 439 | 45.51% |
| SLB240920P00060000 | 2024-05-22 1:58PM EDT | 60.00 | 13.45 | 14.15 | 14.45 | 0.00 | - | 3 | 231 | 34.13% |
| SLB240920P00062500 | 2024-04-02 9:37AM EDT | 62.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| SLB240920P00065000 | 2024-03-20 12:51PM EDT | 65.00 | 11.20 | 13.95 | 16.40 | 0.00 | - | 66 | 66 | 0.00% |
| SLB240920P00067500 | 2024-02-08 4:18PM EDT | 67.50 | 19.75 | 15.90 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240920P00070000 | 2023-12-07 4:47PM EDT | 70.00 | 21.65 | 16.95 | 19.20 | 0.00 | - | 130 | 0 | 0.00% |
| SLB240920P00075000 | 2023-10-25 10:40AM EDT | 75.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.