Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524C00035000 | 2024-04-18 10:18AM EDT | 35.00 | 16.60 | 12.60 | 12.90 | 0.00 | - | - | 1 | 75.39% |
| SLB240524C00045000 | 2024-04-30 3:16PM EDT | 45.00 | 3.30 | 2.41 | 3.75 | 0.00 | - | 2 | 8 | 48.05% |
| SLB240524C00046000 | 2024-05-01 10:55AM EDT | 46.00 | 2.16 | 2.15 | 2.84 | 0.00 | - | 1 | 5 | 41.60% |
| SLB240524C00047000 | 2024-05-02 11:59AM EDT | 47.00 | 1.57 | 1.54 | 1.62 | +0.17 | +12.14% | 1 | 12 | 27.64% |
| SLB240524C00048000 | 2024-05-01 2:55PM EDT | 48.00 | 1.11 | 1.02 | 1.08 | 0.00 | - | 2 | 11 | 26.71% |
| SLB240524C00049000 | 2024-05-02 1:56PM EDT | 49.00 | 0.72 | 0.64 | 0.69 | +0.10 | +16.13% | 5 | 222 | 26.42% |
| SLB240524C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.40 | 0.39 | 0.42 | -0.02 | -4.76% | 78 | 316 | 26.27% |
| SLB240524C00051000 | 2024-05-02 1:13PM EDT | 51.00 | 0.26 | 0.22 | 0.26 | +0.03 | +13.04% | 7 | 91 | 26.81% |
| SLB240524C00052000 | 2024-05-01 10:53AM EDT | 52.00 | 0.15 | 0.13 | 0.56 | 0.00 | - | 1 | 70 | 41.31% |
| SLB240524C00053000 | 2024-05-02 3:37PM EDT | 53.00 | 0.10 | 0.06 | 0.19 | 0.00 | - | 2 | 60 | 33.11% |
| SLB240524C00054000 | 2024-05-01 11:03AM EDT | 54.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 1 | 89 | 37.11% |
| SLB240524C00055000 | 2024-04-30 3:16PM EDT | 55.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | 60 | 139 | 58.98% |
| SLB240524C00056000 | 2024-05-01 9:40AM EDT | 56.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 58 | 57.42% |
| SLB240524C00057000 | 2024-04-22 9:30AM EDT | 57.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | 1 | 14 | 67.48% |
| SLB240524C00058000 | 2024-04-23 11:18AM EDT | 58.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 46.29% |
| SLB240524C00059000 | 2024-04-18 11:43AM EDT | 59.00 | 0.24 | 0.00 | 1.28 | 0.00 | - | 8 | 19 | 75.49% |
| SLB240524C00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.15 | 0.00 | 0.93 | 0.00 | - | 6 | 15 | 72.46% |
| SLB240524C00061000 | 2024-04-15 11:58AM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 76.47% |
| SLB240524C00062000 | 2024-04-16 11:17AM EDT | 62.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 79.98% |
| SLB240524C00063000 | 2024-04-16 3:38PM EDT | 63.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 83.30% |
| SLB240524C00064000 | 2024-04-11 11:01AM EDT | 64.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 1 | 86.62% |
| SLB240524C00065000 | 2024-04-30 3:16PM EDT | 65.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 89.84% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524P00043000 | 2024-04-25 11:29AM EDT | 43.00 | 0.10 | 0.08 | 1.19 | 0.00 | - | 7 | 16 | 64.70% |
| SLB240524P00044000 | 2024-04-15 2:30PM EDT | 44.00 | 0.21 | 0.16 | 1.34 | 0.00 | - | - | 10 | 60.50% |
| SLB240524P00045000 | 2024-05-02 11:44AM EDT | 45.00 | 0.32 | 0.29 | 0.33 | -0.05 | -13.51% | 11 | 44 | 26.03% |
| SLB240524P00046000 | 2024-05-02 10:49AM EDT | 46.00 | 0.51 | 0.50 | 0.54 | -0.14 | -21.54% | 3 | 77 | 24.85% |
| SLB240524P00047000 | 2024-05-02 11:00AM EDT | 47.00 | 0.74 | 0.18 | 0.94 | -0.27 | -26.73% | 6 | 121 | 25.51% |
| SLB240524P00048000 | 2024-05-02 3:35PM EDT | 48.00 | 1.25 | 1.28 | 1.35 | -0.34 | -21.38% | 29 | 129 | 23.58% |
| SLB240524P00049000 | 2024-05-02 11:44AM EDT | 49.00 | 1.97 | 1.90 | 2.48 | -0.40 | -16.88% | 6 | 3,586 | 34.67% |
| SLB240524P00050000 | 2024-05-02 2:38PM EDT | 50.00 | 2.53 | 2.50 | 2.85 | -0.22 | -8.00% | 36 | 667 | 26.56% |
| SLB240524P00051000 | 2024-05-02 10:59AM EDT | 51.00 | 3.64 | 2.74 | 3.60 | +0.09 | +2.54% | 3 | 122 | 23.88% |
| SLB240524P00052000 | 2024-04-23 11:08AM EDT | 52.00 | 2.92 | 4.35 | 4.60 | 0.00 | - | 1 | 2 | 28.42% |
| SLB240524P00053000 | 2024-04-22 3:20PM EDT | 53.00 | 3.60 | 5.30 | 5.60 | 0.00 | - | 3 | 0 | 32.62% |
| SLB240524P00054000 | 2024-04-15 12:47PM EDT | 54.00 | 3.20 | 6.30 | 7.55 | 0.00 | - | 1 | 0 | 67.48% |
| SLB240524P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 7.80 | 6.60 | 7.55 | 0.00 | - | 1 | 1 | 37.60% |
| SLB240524P00056000 | 2024-04-23 11:07AM EDT | 56.00 | 6.45 | 7.75 | 9.60 | 0.00 | - | 1 | 1 | 79.00% |
| SLB240524P00057000 | 2024-04-05 3:34PM EDT | 57.00 | 3.16 | 9.20 | 9.90 | 0.00 | - | 1 | 0 | 61.57% |
© 2024 Yahoo. All rights reserved.