Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240621C00022500 | 2024-06-10 1:12PM EDT | 22.50 | 21.60 | 20.55 | 24.15 | 0.00 | - | 1 | 3 | 332.81% |
| SLB240621C00025000 | 2024-05-30 12:04PM EDT | 25.00 | 20.65 | 18.85 | 20.30 | 0.00 | - | 5 | 39 | 406.25% |
| SLB240621C00027500 | 2024-06-14 9:52AM EDT | 27.50 | 15.55 | 17.30 | 18.90 | 0.00 | - | 49 | 49 | 396.48% |
| SLB240621C00030000 | 2024-01-16 4:28PM EDT | 30.00 | 19.11 | 18.50 | 21.10 | 0.00 | - | 5 | 27 | 722.46% |
| SLB240621C00032500 | 2024-06-12 2:44PM EDT | 32.50 | 12.35 | 11.00 | 13.70 | 0.00 | - | 7 | 7 | 171.09% |
| SLB240621C00035000 | 2024-05-31 1:56PM EDT | 35.00 | 10.75 | 8.50 | 10.70 | 0.00 | - | 3 | 0 | 248.83% |
| SLB240621C00036000 | 2024-06-13 10:32AM EDT | 36.00 | 7.95 | 8.85 | 8.95 | 0.00 | - | 2 | 2 | 134.77% |
| SLB240621C00037000 | 2024-06-13 10:10AM EDT | 37.00 | 7.00 | 7.75 | 7.95 | 0.00 | - | 1 | 1 | 110.94% |
| SLB240621C00037500 | 2024-06-12 2:35PM EDT | 37.50 | 7.50 | 6.80 | 8.20 | 0.00 | - | 2 | 2 | 129.49% |
| SLB240621C00038000 | 2024-06-13 10:18AM EDT | 38.00 | 6.10 | 6.80 | 8.65 | 0.00 | - | 16 | 17 | 192.38% |
| SLB240621C00038500 | 2024-06-17 11:47AM EDT | 38.50 | 4.90 | 6.35 | 6.45 | 0.00 | - | 6 | 36 | 100.39% |
| SLB240621C00039000 | 2024-06-14 3:56PM EDT | 39.00 | 4.05 | 5.05 | 6.20 | 0.00 | - | - | 1 | 128.71% |
| SLB240621C00040000 | 2024-06-18 10:15AM EDT | 40.00 | 5.00 | 4.85 | 4.95 | +1.40 | +38.89% | 5 | 324 | 80.27% |
| SLB240621C00041000 | 2024-06-14 9:39AM EDT | 41.00 | 2.00 | 2.95 | 4.15 | 0.00 | - | 6 | 9 | 91.41% |
| SLB240621C00041500 | 2024-06-18 9:53AM EDT | 41.50 | 2.98 | 2.60 | 3.45 | +1.42 | +91.03% | 6 | 1 | 65.23% |
| SLB240621C00042000 | 2024-06-17 2:11PM EDT | 42.00 | 1.80 | 2.79 | 2.96 | 0.00 | - | 15 | 52 | 50.00% |
| SLB240621C00042500 | 2024-06-18 10:22AM EDT | 42.50 | 2.67 | 1.84 | 2.45 | +1.47 | +122.50% | 14 | 496 | 50.39% |
| SLB240621C00043000 | 2024-06-18 10:23AM EDT | 43.00 | 2.12 | 1.90 | 1.97 | +1.19 | +127.96% | 188 | 1,023 | 44.34% |
| SLB240621C00043500 | 2024-06-18 11:39AM EDT | 43.50 | 1.36 | 1.43 | 1.47 | +0.76 | +126.67% | 99 | 844 | 36.13% |
| SLB240621C00044000 | 2024-06-18 11:39AM EDT | 44.00 | 0.92 | 1.00 | 1.05 | +0.51 | +124.39% | 394 | 1,451 | 32.52% |
| SLB240621C00044500 | 2024-06-18 11:41AM EDT | 44.50 | 0.63 | 0.64 | 0.68 | +0.42 | +200.00% | 211 | 461 | 29.30% |
| SLB240621C00045000 | 2024-06-18 11:54AM EDT | 45.00 | 0.38 | 0.38 | 0.40 | +0.27 | +245.45% | 396 | 1,501 | 27.54% |
| SLB240621C00045500 | 2024-06-18 11:43AM EDT | 45.50 | 0.23 | 0.21 | 0.24 | +0.17 | +283.33% | 78 | 654 | 28.32% |
| SLB240621C00046000 | 2024-06-18 11:00AM EDT | 46.00 | 0.12 | 0.12 | 0.13 | +0.08 | +200.00% | 99 | 874 | 28.52% |
| SLB240621C00046500 | 2024-06-18 11:10AM EDT | 46.50 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 74 | 509 | 30.27% |
| SLB240621C00047000 | 2024-06-18 10:43AM EDT | 47.00 | 0.07 | 0.04 | 0.06 | +0.04 | +133.33% | 15 | 1,029 | 33.59% |
| SLB240621C00047500 | 2024-06-18 11:48AM EDT | 47.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 58 | 4,320 | 37.50% |
| SLB240621C00048000 | 2024-06-18 11:48AM EDT | 48.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 2,578 | 40.63% |
| SLB240621C00048500 | 2024-06-18 11:09AM EDT | 48.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 1,141 | 42.97% |
| SLB240621C00049000 | 2024-06-18 11:43AM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 553 | 43.75% |
| SLB240621C00049500 | 2024-06-07 1:52PM EDT | 49.50 | 0.07 | 0.01 | 0.08 | 0.00 | - | 15 | 267 | 55.47% |
| SLB240621C00050000 | 2024-06-18 10:59AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 178 | 9,856 | 50.00% |
| SLB240621C00051000 | 2024-06-17 1:12PM EDT | 51.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1,100 | 1,226 | 70.70% |
| SLB240621C00052000 | 2024-06-17 11:17AM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 52 | 64.06% |
| SLB240621C00052500 | 2024-06-18 10:49AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 38 | 9,392 | 67.97% |
| SLB240621C00053000 | 2024-06-17 10:34AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 380 | 429 | 67.19% |
| SLB240621C00054000 | 2024-06-14 3:13PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 192 | 75.00% |
| SLB240621C00055000 | 2024-06-18 10:50AM EDT | 55.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 229 | 9,037 | 90.63% |
| SLB240621C00056000 | 2024-06-13 12:57PM EDT | 56.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 147.27% |
| SLB240621C00057000 | 2024-06-13 11:30AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 96.88% |
| SLB240621C00057500 | 2024-06-17 12:46PM EDT | 57.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 1,808 | 100.00% |
| SLB240621C00058000 | 2024-06-13 11:28AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 103.13% |
| SLB240621C00060000 | 2024-06-14 1:05PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,401 | 100.00% |
| SLB240621C00062500 | 2024-06-17 1:01PM EDT | 62.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 1,386 | 142.97% |
| SLB240621C00065000 | 2024-06-11 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,741 | 125.00% |
| SLB240621C00067500 | 2024-06-10 2:33PM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 352 | 146.88% |
| SLB240621C00070000 | 2024-06-13 11:27AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,751 | 159.38% |
| SLB240621C00075000 | 2024-06-10 10:28AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 283 | 187.50% |
| SLB240621C00080000 | 2024-05-09 2:06PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 190 | 327.34% |
| SLB240621C00085000 | 2024-03-14 11:52AM EDT | 85.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 77 | 393.16% |
| SLB240621C00090000 | 2024-02-14 2:35PM EDT | 90.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 4 | 56 | 374.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240621P00022500 | 2024-04-15 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 50.00% |
| SLB240621P00025000 | 2024-02-21 1:24PM EDT | 25.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 53 | 302.34% |
| SLB240621P00027500 | 2024-04-24 10:59AM EDT | 27.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 75 | 338.28% |
| SLB240621P00030000 | 2024-06-14 10:07AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,116 | 156.25% |
| SLB240621P00032500 | 2024-06-14 11:42AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,943 | 128.13% |
| SLB240621P00033500 | 2024-06-14 2:26PM EDT | 33.50 | 0.01 | - | 0.02 | 0.00 | - | - | 21 | 121.88% |
| SLB240621P00034000 | 2024-06-14 3:15PM EDT | 34.00 | 0.01 | - | 0.02 | 0.00 | - | - | 235 | 117.19% |
| SLB240621P00035000 | 2024-06-17 1:00PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 174 | 6,787 | 101.56% |
| SLB240621P00037500 | 2024-06-17 1:32PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 4,549 | 76.56% |
| SLB240621P00040000 | 2024-06-17 10:21AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 3,279 | 53.13% |
| SLB240621P00040500 | 2024-06-14 9:56AM EDT | 40.50 | 0.08 | 0.01 | 0.08 | 0.00 | - | - | 1 | 55.86% |
| SLB240621P00041000 | 2024-06-14 3:33PM EDT | 41.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 6 | 78 | 64.06% |
| SLB240621P00041500 | 2024-06-17 10:59AM EDT | 41.50 | 0.07 | 0.01 | 0.51 | 0.00 | - | 10 | 11 | 71.09% |
| SLB240621P00042000 | 2024-06-18 10:36AM EDT | 42.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 21 | 1,254 | 37.89% |
| SLB240621P00042500 | 2024-06-18 11:25AM EDT | 42.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 456 | 3,711 | 32.03% |
| SLB240621P00043000 | 2024-06-18 11:35AM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 143 | 814 | 27.74% |
| SLB240621P00043500 | 2024-06-18 10:53AM EDT | 43.50 | 0.07 | 0.05 | 0.08 | -0.26 | -78.79% | 16 | 226 | 24.81% |
| SLB240621P00044000 | 2024-06-18 11:33AM EDT | 44.00 | 0.15 | 0.12 | 0.14 | -0.50 | -76.92% | 182 | 1,211 | 22.17% |
| SLB240621P00044500 | 2024-06-18 11:32AM EDT | 44.50 | 0.31 | 0.27 | 0.28 | -1.17 | -79.05% | 88 | 329 | 21.09% |
| SLB240621P00045000 | 2024-06-18 11:51AM EDT | 45.00 | 0.45 | 0.48 | 0.51 | -0.87 | -65.91% | 1,750 | 8,001 | 19.83% |
| SLB240621P00045500 | 2024-06-18 11:11AM EDT | 45.50 | 0.80 | 0.80 | 0.84 | -1.69 | -67.87% | 30 | 556 | 18.16% |
| SLB240621P00046000 | 2024-06-18 10:23AM EDT | 46.00 | 1.03 | 1.12 | 1.28 | -2.18 | -67.91% | 77 | 440 | 18.36% |
| SLB240621P00046500 | 2024-06-18 11:52AM EDT | 46.50 | 1.70 | 1.65 | 1.80 | -1.97 | -53.68% | 132 | 914 | 26.76% |
| SLB240621P00047000 | 2024-06-18 11:33AM EDT | 47.00 | 2.22 | 2.12 | 2.25 | -2.08 | -48.37% | 2 | 353 | 12.50% |
| SLB240621P00047500 | 2024-06-18 10:32AM EDT | 47.50 | 2.51 | 2.61 | 4.60 | -1.29 | -33.95% | 27 | 6,423 | 100.00% |
| SLB240621P00048000 | 2024-06-17 11:25AM EDT | 48.00 | 4.50 | 3.10 | 3.20 | 0.00 | - | 1 | 282 | 0.00% |
| SLB240621P00048500 | 2024-06-17 9:51AM EDT | 48.50 | 5.10 | 3.60 | 3.75 | 0.00 | - | 1 | 249 | 25.00% |
| SLB240621P00049000 | 2024-06-14 9:50AM EDT | 49.00 | 5.85 | 2.39 | 5.30 | 0.00 | - | 10 | 42 | 135.55% |
| SLB240621P00049500 | 2024-06-04 10:54AM EDT | 49.50 | 6.44 | 3.70 | 5.85 | 0.00 | - | 5 | 5 | 50.00% |
| SLB240621P00050000 | 2024-06-18 11:53AM EDT | 50.00 | 5.10 | 5.10 | 5.20 | -1.14 | -18.27% | 23 | 3,106 | 0.00% |
| SLB240621P00051000 | 2024-05-28 10:02AM EDT | 51.00 | 3.65 | 6.00 | 6.65 | 0.00 | - | 29 | 0 | 75.00% |
| SLB240621P00052000 | 2024-06-05 1:12PM EDT | 52.00 | 8.97 | 6.75 | 8.00 | 0.00 | - | 1 | 0 | 92.97% |
| SLB240621P00052500 | 2024-06-17 3:37PM EDT | 52.50 | 8.71 | 7.60 | 7.90 | 0.00 | - | 260 | 103 | 50.00% |
| SLB240621P00055000 | 2024-06-17 3:37PM EDT | 55.00 | 11.25 | 10.10 | 10.20 | 0.00 | - | 370 | 141 | 0.00% |
| SLB240621P00056000 | 2024-06-10 3:31PM EDT | 56.00 | 10.95 | 10.90 | 11.50 | 0.00 | - | - | 0 | 147.27% |
| SLB240621P00057500 | 2024-06-17 2:58PM EDT | 57.50 | 13.70 | 12.55 | 13.70 | 0.00 | - | 13 | 8 | 176.37% |
| SLB240621P00060000 | 2024-06-17 3:37PM EDT | 60.00 | 16.31 | 14.15 | 16.10 | 0.00 | - | 570 | 219 | 246.68% |
| SLB240621P00062500 | 2024-03-28 2:16PM EDT | 62.50 | 7.82 | 12.15 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| SLB240621P00065000 | 2024-06-17 3:37PM EDT | 65.00 | 21.25 | 20.05 | 21.15 | 0.00 | - | 580 | 625 | 232.03% |
| SLB240621P00067500 | 2024-03-13 3:35PM EDT | 67.50 | 15.25 | 14.15 | 15.60 | 0.00 | - | 720 | 0 | 0.00% |
| SLB240621P00070000 | 2023-11-01 12:08PM EDT | 70.00 | 14.70 | 17.50 | 18.90 | 0.00 | - | 25 | 50 | 0.00% |
| SLB240621P00075000 | 2023-11-09 3:45PM EDT | 75.00 | 22.10 | 25.70 | 26.80 | 0.00 | - | 50 | 0 | 0.00% |
| SLB240621P00080000 | 2023-04-10 2:49PM EDT | 80.00 | 30.05 | 33.65 | 34.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.