Schlumberger Limited (SLB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 349.12% |
| SLB240517C00027500 | 2024-05-01 12:17PM EDT | 27.50 | 19.70 | 18.65 | 20.90 | -0.54 | -2.67% | 4 | 1 | 132.03% |
| SLB240517C00030000 | 2024-05-01 2:56PM EDT | 30.00 | 17.50 | 15.60 | 18.80 | -1.30 | -6.91% | 15 | 22 | 96.09% |
| SLB240517C00032500 | 2024-04-10 10:16AM EDT | 32.50 | 21.85 | 13.45 | 14.90 | 0.00 | - | 15 | 16 | 110.94% |
| SLB240517C00035000 | 2024-04-29 11:36AM EDT | 35.00 | 14.10 | 12.20 | 14.55 | 0.00 | - | 3 | 34 | 147.95% |
| SLB240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 11.80 | 9.70 | 11.85 | 0.00 | - | 2 | 43 | 119.82% |
| SLB240517C00038000 | 2024-05-01 3:12PM EDT | 38.00 | 9.45 | 9.20 | 9.45 | -1.65 | -14.86% | 29 | 3 | 65.63% |
| SLB240517C00040000 | 2024-04-30 1:00PM EDT | 40.00 | 8.14 | 6.80 | 7.45 | 0.00 | - | 6 | 134 | 61.13% |
| SLB240517C00042000 | 2024-04-25 11:37AM EDT | 42.00 | 7.35 | 5.20 | 5.45 | 0.00 | - | - | 19 | 47.27% |
| SLB240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 9.35 | 4.20 | 4.95 | 0.00 | - | 47 | 215 | 43.85% |
| SLB240517C00044000 | 2024-05-01 2:38PM EDT | 44.00 | 3.50 | 3.40 | 5.60 | -1.08 | -23.58% | 5 | 20 | 66.89% |
| SLB240517C00045000 | 2024-05-01 11:31AM EDT | 45.00 | 2.61 | 2.08 | 2.94 | -0.21 | -7.45% | 30 | 479 | 41.31% |
| SLB240517C00045500 | 2024-04-30 11:10AM EDT | 45.50 | 3.50 | 2.15 | 2.24 | 0.00 | - | 2 | 10 | 31.01% |
| SLB240517C00046000 | 2024-05-01 1:57PM EDT | 46.00 | 1.77 | 1.70 | 1.96 | -0.79 | -30.86% | 1 | 62 | 32.37% |
| SLB240517C00046500 | 2024-05-01 3:59PM EDT | 46.50 | 1.50 | 1.45 | 1.52 | -0.48 | -24.24% | 59 | 15 | 28.76% |
| SLB240517C00047000 | 2024-05-01 3:45PM EDT | 47.00 | 1.16 | 1.16 | 1.20 | -0.43 | -27.04% | 132 | 131 | 27.59% |
| SLB240517C00047500 | 2024-05-01 3:55PM EDT | 47.50 | 0.95 | 0.91 | 0.94 | -0.33 | -25.78% | 181 | 1,381 | 27.05% |
| SLB240517C00048000 | 2024-05-01 3:54PM EDT | 48.00 | 0.71 | 0.69 | 0.73 | -0.28 | -28.28% | 309 | 302 | 26.86% |
| SLB240517C00048500 | 2024-05-01 3:07PM EDT | 48.50 | 0.59 | 0.52 | 0.57 | -0.12 | -16.90% | 41 | 337 | 27.05% |
| SLB240517C00049000 | 2024-05-01 3:17PM EDT | 49.00 | 0.41 | 0.38 | 0.43 | -0.12 | -22.64% | 33 | 758 | 27.00% |
| SLB240517C00049500 | 2024-05-01 2:24PM EDT | 49.50 | 0.29 | 0.28 | 0.32 | -0.18 | -38.30% | 326 | 985 | 27.00% |
| SLB240517C00050000 | 2024-05-01 3:04PM EDT | 50.00 | 0.25 | 0.20 | 0.24 | -0.04 | -13.79% | 89 | 6,109 | 27.25% |
| SLB240517C00051000 | 2024-05-01 10:26AM EDT | 51.00 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 81 | 153 | 28.22% |
| SLB240517C00052000 | 2024-05-01 10:54AM EDT | 52.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 124 | 422 | 29.10% |
| SLB240517C00052500 | 2024-05-01 3:39PM EDT | 52.50 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 90 | 4,765 | 30.47% |
| SLB240517C00053000 | 2024-04-30 12:39PM EDT | 53.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 9 | 820 | 44.43% |
| SLB240517C00054000 | 2024-04-30 12:46PM EDT | 54.00 | 0.05 | 0.02 | 0.51 | 0.00 | - | 62 | 307 | 60.45% |
| SLB240517C00055000 | 2024-05-01 3:11PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 127 | 19,641 | 36.72% |
| SLB240517C00056000 | 2024-04-23 12:52PM EDT | 56.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | - | 13 | 76.17% |
| SLB240517C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 80.76% |
| SLB240517C00057500 | 2024-05-01 10:45AM EDT | 57.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 6,275 | 45.31% |
| SLB240517C00060000 | 2024-05-01 3:17PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 151 | 5,070 | 48.44% |
| SLB240517C00062500 | 2024-04-30 3:14PM EDT | 62.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 15 | 1,007 | 64.45% |
| SLB240517C00065000 | 2024-04-29 10:11AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,143 | 63.67% |
| SLB240517C00067500 | 2024-04-23 10:48AM EDT | 67.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3,782 | 109.57% |
| SLB240517C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 2 | 503 | 92.19% |
| SLB240517C00075000 | 2024-04-19 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 1,713 | 95.31% |
| SLB240517C00080000 | 2024-03-28 11:20AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 189 | 146.29% |
| SLB240517C00085000 | 2024-03-28 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 44 | 57 | 152.34% |
| SLB240517C00090000 | 2024-03-28 11:31AM EDT | 90.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 12 | 26 | 161.52% |
PutsforMay 17, 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 | 191.21% |
| SLB240517P00027500 | 2024-01-17 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.66 | 0.00 | - | 2 | 102 | 161.91% |
| SLB240517P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 63 | 164.45% |
| SLB240517P00032500 | 2024-05-01 12:32PM EDT | 32.50 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 1 | 13 | 93.36% |
| SLB240517P00035000 | 2024-03-08 3:54PM EDT | 35.00 | 0.13 | 0.00 | 1.22 | 0.00 | - | 2 | 37 | 117.87% |
| SLB240517P00037500 | 2024-04-29 2:11PM EDT | 37.50 | 0.02 | 0.02 | 0.33 | 0.00 | - | 5 | 157 | 69.73% |
| SLB240517P00040000 | 2024-04-29 2:05PM EDT | 40.00 | 0.02 | 0.02 | 0.93 | 0.00 | - | 2 | 2,314 | 70.80% |
| SLB240517P00042500 | 2024-05-01 3:25PM EDT | 42.50 | 0.05 | 0.05 | 0.28 | -0.10 | -66.67% | 1 | 3,781 | 43.36% |
| SLB240517P00044000 | 2024-05-01 3:43PM EDT | 44.00 | 0.14 | 0.14 | 0.28 | +0.03 | +27.27% | 217 | 205 | 32.81% |
| SLB240517P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.30 | 0.29 | 0.32 | +0.10 | +50.00% | 314 | 6,112 | 27.00% |
| SLB240517P00045500 | 2024-05-01 3:58PM EDT | 45.50 | 0.40 | 0.39 | 0.42 | +0.25 | +166.67% | 44 | 39 | 26.27% |
| SLB240517P00046000 | 2024-05-01 3:27PM EDT | 46.00 | 0.43 | 0.51 | 0.55 | +0.10 | +30.30% | 31 | 196 | 25.64% |
| SLB240517P00046500 | 2024-05-01 2:35PM EDT | 46.50 | 0.73 | 0.69 | 0.72 | +0.18 | +32.73% | 19 | 61 | 25.20% |
| SLB240517P00047000 | 2024-05-01 3:51PM EDT | 47.00 | 0.90 | 0.89 | 0.92 | +0.10 | +12.50% | 57 | 1,049 | 24.61% |
| SLB240517P00047500 | 2024-05-01 3:43PM EDT | 47.50 | 1.17 | 1.13 | 1.17 | +0.17 | +17.00% | 220 | 3,307 | 24.32% |
| SLB240517P00048000 | 2024-05-01 12:57PM EDT | 48.00 | 1.23 | 1.42 | 1.46 | +0.03 | +2.50% | 44 | 123 | 24.02% |
| SLB240517P00048500 | 2024-05-01 2:40PM EDT | 48.50 | 1.59 | 1.72 | 1.84 | +0.14 | +9.66% | 167 | 303 | 25.15% |
| SLB240517P00049000 | 2024-05-01 3:34PM EDT | 49.00 | 2.14 | 1.71 | 2.16 | +0.24 | +12.63% | 52 | 626 | 23.58% |
| SLB240517P00049500 | 2024-05-01 2:51PM EDT | 49.50 | 2.28 | 1.28 | 2.58 | +0.13 | +6.05% | 59 | 318 | 24.17% |
| SLB240517P00050000 | 2024-05-01 12:52PM EDT | 50.00 | 2.89 | 2.74 | 3.05 | +0.28 | +10.73% | 26 | 27,346 | 26.07% |
| SLB240517P00051000 | 2024-04-30 12:39PM EDT | 51.00 | 2.90 | 2.84 | 3.95 | 0.00 | - | 3 | 72 | 26.56% |
| SLB240517P00052000 | 2024-04-30 9:56AM EDT | 52.00 | 3.10 | 4.75 | 4.90 | 0.00 | - | 18 | 44 | 27.34% |
| SLB240517P00052500 | 2024-05-01 1:39PM EDT | 52.50 | 5.37 | 3.85 | 5.40 | +0.56 | +11.64% | 2 | 4,915 | 29.49% |
| SLB240517P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 5.75 | 5.75 | 5.95 | +1.68 | +41.28% | 213 | 65 | 35.74% |
| SLB240517P00055000 | 2024-05-01 3:50PM EDT | 55.00 | 7.71 | 7.70 | 7.95 | +0.71 | +10.14% | 1,974 | 538 | 44.24% |
| SLB240517P00057500 | 2024-04-25 2:51PM EDT | 57.50 | 10.21 | 9.70 | 10.65 | +2.16 | +26.83% | 507 | 15 | 67.97% |
| SLB240517P00060000 | 2024-04-25 2:51PM EDT | 60.00 | 10.70 | 12.75 | 12.95 | 0.00 | - | 22 | 8 | 62.89% |
| SLB240517P00062000 | 2024-04-24 2:06PM EDT | 62.00 | 13.30 | 14.70 | 16.35 | 0.00 | - | - | 0 | 105.47% |
| SLB240517P00062500 | 2024-04-30 10:13AM EDT | 62.50 | 13.70 | 15.20 | 16.40 | 0.00 | - | 1 | 1 | 96.58% |
| SLB240517P00065000 | 2024-02-07 3:29PM EDT | 65.00 | 17.55 | 14.50 | 14.75 | 0.00 | - | 86 | 0 | 0.00% |
| SLB240517P00067500 | 2024-04-24 12:06PM EDT | 67.50 | 18.80 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 73.05% |
| SLB240517P00070000 | 2024-04-17 12:59PM EDT | 70.00 | 18.90 | 22.70 | 22.95 | 0.00 | - | 11 | 0 | 93.55% |
| SLB240517P00090000 | 2023-12-19 2:07PM EDT | 90.00 | 37.10 | 39.35 | 43.35 | 0.00 | - | - | 0 | 180.86% |
© 2024 Yahoo. All rights reserved.