Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503C00030000 | 2024-04-26 9:56AM EDT | 30.00 | 19.21 | 17.70 | 17.95 | 0.00 | - | 5 | 5 | 253.13% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 11.80 | 11.95 | 0.00 | - | - | 2 | 200.00% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.80 | 8.00 | 0.00 | - | 6 | 8 | 143.75% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 6.70 | 6.95 | 0.00 | - | - | 14 | 93.75% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 6.30 | 6.55 | 0.00 | - | - | 27 | 125.78% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 5.75 | 6.00 | 0.00 | - | - | 54 | 103.91% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 5.25 | 5.45 | 0.00 | - | 24 | 24 | 87.50% |
| SLB240503C00043000 | 2024-05-02 9:30AM EDT | 43.00 | 4.65 | 4.75 | 5.00 | -1.60 | -25.60% | 1 | 30 | 88.28% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 3.75 | 3.90 | 0.00 | - | 17 | 17 | 55.47% |
| SLB240503C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 3.35 | 2.80 | 2.95 | 0.00 | - | 18 | 18 | 56.64% |
| SLB240503C00045500 | 2024-05-02 10:28AM EDT | 45.50 | 1.99 | 1.71 | 2.42 | -1.81 | -47.63% | 6 | 10 | 56.06% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 1.69 | 1.92 | 0.00 | - | 3 | 11 | 47.07% |
| SLB240503C00046500 | 2024-05-02 10:01AM EDT | 46.50 | 0.93 | 1.36 | 1.43 | +0.06 | +6.90% | 26 | 30 | 38.87% |
| SLB240503C00047000 | 2024-05-02 2:32PM EDT | 47.00 | 0.83 | 0.90 | 0.96 | +0.32 | +62.75% | 93 | 309 | 31.64% |
| SLB240503C00047500 | 2024-05-02 2:36PM EDT | 47.50 | 0.47 | 0.53 | 0.55 | -0.02 | -4.08% | 64 | 106 | 26.56% |
| SLB240503C00048000 | 2024-05-02 2:47PM EDT | 48.00 | 0.25 | 0.23 | 0.26 | +0.11 | +78.57% | 56 | 382 | 24.51% |
| SLB240503C00048500 | 2024-05-02 2:41PM EDT | 48.50 | 0.09 | 0.09 | 0.10 | +0.02 | +33.33% | 40 | 282 | 23.83% |
| SLB240503C00049000 | 2024-05-02 1:39PM EDT | 49.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 21 | 381 | 25.39% |
| SLB240503C00049500 | 2024-05-02 11:35AM EDT | 49.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 685 | 30.47% |
| SLB240503C00050000 | 2024-05-02 1:33PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 1,971 | 34.38% |
| SLB240503C00051000 | 2024-05-02 1:54PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 113 | 1,263 | 46.88% |
| SLB240503C00052000 | 2024-05-01 10:17AM EDT | 52.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 282 | 83.59% |
| SLB240503C00053000 | 2024-05-02 11:09AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 262 | 65.63% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 110.55% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,034 | 75.00% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 95.31% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 230 | 462 | 103.13% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 38 | 137.50% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 195.51% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 121.88% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 230.08% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 238.67% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 8 | 8 | 242.58% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 273.83% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 2 | 5 | 272.66% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 215.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 62 | 121.88% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 114.06% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 107.03% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 99.61% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 140.04% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 108.40% |
| SLB240503P00045000 | 2024-05-02 9:33AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | -0.02 | -50.00% | 11 | 137 | 97.46% |
| SLB240503P00045500 | 2024-05-01 2:44PM EDT | 45.50 | 0.04 | 0.00 | 0.61 | 0.00 | - | 3 | 2 | 79.30% |
| SLB240503P00046000 | 2024-05-01 3:21PM EDT | 46.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 106 | 131 | 33.59% |
| SLB240503P00046500 | 2024-05-02 2:06PM EDT | 46.50 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 15 | 126 | 25.78% |
| SLB240503P00047000 | 2024-05-02 2:13PM EDT | 47.00 | 0.09 | 0.06 | 0.07 | -0.29 | -76.32% | 212 | 547 | 23.44% |
| SLB240503P00047500 | 2024-05-02 2:58PM EDT | 47.50 | 0.17 | 0.17 | 0.19 | -0.35 | -61.40% | 68 | 460 | 22.85% |
| SLB240503P00048000 | 2024-05-02 2:46PM EDT | 48.00 | 0.44 | 0.37 | 0.41 | -0.49 | -52.69% | 54 | 442 | 21.58% |
| SLB240503P00048500 | 2024-05-02 12:20PM EDT | 48.50 | 1.07 | 0.71 | 0.77 | -0.54 | -33.54% | 29 | 550 | 21.88% |
| SLB240503P00049000 | 2024-05-02 2:45PM EDT | 49.00 | 1.27 | 1.15 | 1.21 | -0.59 | -31.72% | 553 | 982 | 21.49% |
| SLB240503P00049500 | 2024-05-02 10:53AM EDT | 49.50 | 1.96 | 1.61 | 1.70 | -0.12 | -5.77% | 20 | 418 | 25.00% |
| SLB240503P00050000 | 2024-05-02 2:49PM EDT | 50.00 | 2.15 | 2.10 | 2.20 | -0.65 | -23.21% | 311 | 340 | 30.47% |
| SLB240503P00051000 | 2024-05-02 2:07PM EDT | 51.00 | 3.24 | 3.10 | 3.20 | -0.66 | -16.92% | 1 | 49 | 42.19% |
| SLB240503P00052000 | 2024-05-01 3:43PM EDT | 52.00 | 4.85 | 4.10 | 4.20 | 0.00 | - | 92 | 35 | 51.56% |
| SLB240503P00053000 | 2024-05-02 12:27PM EDT | 53.00 | 5.45 | 5.10 | 5.30 | -0.80 | -12.80% | 1 | 5 | 62.50% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 6.05 | 6.25 | 0.00 | - | 5 | 4 | 94.92% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 6.95 | 7.25 | 0.00 | - | 69 | 0 | 106.25% |
| SLB240503P00056000 | 2024-05-01 3:49PM EDT | 56.00 | 7.85 | 7.65 | 8.20 | 0.00 | - | 1 | 1 | 90.63% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 8.90 | 9.20 | 0.00 | - | 3 | 0 | 98.44% |
| SLB240503P00058000 | 2024-05-01 3:43PM EDT | 58.00 | 11.55 | 10.05 | 10.30 | 0.00 | - | 5 | 2 | 153.91% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 199.22% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 14.05 | 14.25 | 0.00 | - | 1 | 0 | 175.78% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 17.10 | 17.25 | 0.00 | - | - | 0 | 201.56% |
© 2024 Yahoo. All rights reserved.