Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 15.25 | 12.75 | 12.90 | 0.00 | - | 13 | 13 | 108.59% |
| SLB240510C00047000 | 2024-05-02 1:06PM EDT | 47.00 | 1.12 | 1.21 | 1.24 | +0.16 | +16.67% | 33 | 19 | 27.78% |
| SLB240510C00047500 | 2024-05-02 12:27PM EDT | 47.50 | 0.77 | 0.89 | 0.92 | -0.16 | -17.20% | 17 | 95 | 26.81% |
| SLB240510C00048000 | 2024-05-02 1:13PM EDT | 48.00 | 0.62 | 0.62 | 0.64 | +0.13 | +26.53% | 134 | 119 | 25.59% |
| SLB240510C00048500 | 2024-05-02 12:26PM EDT | 48.50 | 0.36 | 0.43 | 0.45 | -0.04 | -10.00% | 31 | 51 | 25.68% |
| SLB240510C00049000 | 2024-05-02 11:59AM EDT | 49.00 | 0.25 | 0.26 | 0.29 | +0.04 | +19.05% | 181 | 542 | 25.20% |
| SLB240510C00049500 | 2024-05-02 12:13PM EDT | 49.50 | 0.14 | 0.16 | 0.19 | -0.07 | -33.33% | 6 | 307 | 25.39% |
| SLB240510C00050000 | 2024-05-02 1:25PM EDT | 50.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 40 | 268 | 25.59% |
| SLB240510C00051000 | 2024-05-02 10:33AM EDT | 51.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 159 | 27.74% |
| SLB240510C00052000 | 2024-05-02 10:14AM EDT | 52.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 6 | 2,158 | 32.62% |
| SLB240510C00053000 | 2024-04-30 2:10PM EDT | 53.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 115 | 32.81% |
| SLB240510C00054000 | 2024-04-29 10:01AM EDT | 54.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 274 | 46.48% |
| SLB240510C00055000 | 2024-05-01 9:46AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 369 | 42.19% |
| SLB240510C00056000 | 2024-04-26 9:30AM EDT | 56.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 66 | 54.69% |
| SLB240510C00057000 | 2024-04-23 10:20AM EDT | 57.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 74 | 90.43% |
| SLB240510C00058000 | 2024-05-01 2:53PM EDT | 58.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 96.68% |
| SLB240510C00059000 | 2024-04-29 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 102.54% |
| SLB240510C00060000 | 2024-04-19 3:13PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 656 | 668 | 60.94% |
| SLB240510C00061000 | 2024-04-01 3:52PM EDT | 61.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 40 | 131.25% |
| SLB240510C00062000 | 2024-04-01 9:33AM EDT | 62.00 | 0.41 | 0.00 | 2.13 | 0.00 | - | - | 3 | 160.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510P00038000 | 2024-04-26 2:18PM EDT | 38.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.75% |
| SLB240510P00044000 | 2024-05-01 2:16PM EDT | 44.00 | 0.27 | 0.03 | 0.07 | 0.00 | - | 1 | 9 | 34.18% |
| SLB240510P00045000 | 2024-05-02 1:13PM EDT | 45.00 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 1 | 13 | 27.54% |
| SLB240510P00046500 | 2024-05-01 3:58PM EDT | 46.50 | 0.48 | 0.25 | 0.26 | 0.00 | - | 130 | 168 | 24.12% |
| SLB240510P00047000 | 2024-05-02 12:49PM EDT | 47.00 | 0.45 | 0.38 | 0.39 | -0.25 | -35.71% | 18 | 244 | 23.44% |
| SLB240510P00047500 | 2024-05-02 1:02PM EDT | 47.50 | 0.63 | 0.55 | 0.57 | -0.36 | -36.36% | 14 | 144 | 22.75% |
| SLB240510P00048000 | 2024-05-02 12:47PM EDT | 48.00 | 0.90 | 0.80 | 0.82 | -0.35 | -28.00% | 18 | 1,571 | 22.56% |
| SLB240510P00048500 | 2024-05-02 1:21PM EDT | 48.50 | 1.12 | 1.09 | 1.11 | -0.28 | -20.00% | 638 | 163 | 21.68% |
| SLB240510P00049000 | 2024-05-02 1:15PM EDT | 49.00 | 1.49 | 1.43 | 1.49 | -0.50 | -25.13% | 16 | 207 | 22.17% |
| SLB240510P00049500 | 2024-05-02 10:31AM EDT | 49.50 | 2.00 | 1.06 | 3.00 | +0.56 | +38.89% | 1 | 100 | 65.43% |
| SLB240510P00050000 | 2024-05-02 12:27PM EDT | 50.00 | 2.53 | 2.15 | 2.32 | -0.49 | -16.23% | 1 | 94 | 20.31% |
| SLB240510P00051000 | 2024-05-01 2:21PM EDT | 51.00 | 3.75 | 3.20 | 3.30 | 0.00 | - | 13 | 44 | 24.22% |
| SLB240510P00052000 | 2024-05-01 9:59AM EDT | 52.00 | 4.52 | 4.15 | 5.55 | 0.00 | - | 6 | 24 | 65.53% |
| SLB240510P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 5.80 | 5.20 | 5.30 | 0.00 | - | 65 | 23 | 35.16% |
| SLB240510P00054000 | 2024-05-01 3:49PM EDT | 54.00 | 7.17 | 6.15 | 6.30 | 0.00 | - | 68 | 25 | 40.23% |
| SLB240510P00055000 | 2024-04-24 2:25PM EDT | 55.00 | 6.30 | 7.15 | 7.55 | 0.00 | - | 140 | 10 | 53.32% |
| SLB240510P00057000 | 2024-04-30 10:23AM EDT | 57.00 | 8.25 | 9.00 | 9.30 | 0.00 | - | 25 | 0 | 54.30% |
| SLB240510P00058000 | 2024-04-22 12:08PM EDT | 58.00 | 8.51 | 10.15 | 10.30 | 0.00 | - | 1 | 0 | 58.59% |
| SLB240510P00059000 | 2024-04-05 12:08PM EDT | 59.00 | 4.50 | 11.15 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.