Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117C00017500 | 2024-03-22 2:52PM EDT | 17.50 | 37.37 | 31.25 | 34.25 | 0.00 | - | 15 | 18 | 132.93% |
| SLB250117C00020000 | 2024-02-14 2:16PM EDT | 20.00 | 28.22 | 31.35 | 35.50 | 0.00 | - | 1 | 35 | 165.31% |
| SLB250117C00022500 | 2023-06-26 3:52PM EDT | 22.50 | 25.82 | 35.40 | 36.40 | 0.00 | - | - | 16 | 215.72% |
| SLB250117C00025000 | 2024-03-14 2:58PM EDT | 25.00 | 29.00 | 25.95 | 28.80 | 0.00 | - | 41 | 36 | 118.92% |
| SLB250117C00027500 | 2024-04-22 10:00AM EDT | 27.50 | 22.25 | 18.60 | 21.95 | 0.00 | - | 7 | 208 | 72.68% |
| SLB250117C00030000 | 2024-04-30 1:34PM EDT | 30.00 | 18.90 | 16.20 | 20.00 | 0.00 | - | 3 | 74 | 70.24% |
| SLB250117C00032500 | 2024-03-25 11:58AM EDT | 32.50 | 23.00 | 17.35 | 19.10 | 0.00 | - | 1 | 135 | 68.90% |
| SLB250117C00035000 | 2024-04-23 3:24PM EDT | 35.00 | 15.87 | 11.60 | 15.00 | 0.00 | - | 30 | 273 | 53.78% |
| SLB250117C00037500 | 2024-04-22 1:39PM EDT | 37.50 | 13.65 | 10.05 | 12.65 | 0.00 | - | 1 | 92 | 47.49% |
| SLB250117C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 9.99 | 9.60 | 9.85 | -1.16 | -10.40% | 1 | 476 | 37.74% |
| SLB250117C00042500 | 2024-04-23 10:55AM EDT | 42.50 | 10.15 | 6.30 | 9.70 | 0.00 | - | 1 | 383 | 47.25% |
| SLB250117C00045000 | 2024-05-01 1:54PM EDT | 45.00 | 6.45 | 5.55 | 8.00 | -0.15 | -2.27% | 1 | 658 | 44.21% |
| SLB250117C00047500 | 2024-05-01 1:52PM EDT | 47.50 | 5.14 | 3.25 | 7.30 | -0.61 | -10.61% | 32 | 1,223 | 46.88% |
| SLB250117C00050000 | 2024-05-01 12:35PM EDT | 50.00 | 4.00 | 3.95 | 4.30 | -0.35 | -8.05% | 21 | 2,155 | 34.17% |
| SLB250117C00052500 | 2024-05-01 11:22AM EDT | 52.50 | 3.20 | 3.00 | 4.50 | -0.55 | -14.67% | 20 | 2,653 | 40.77% |
| SLB250117C00055000 | 2024-05-01 2:57PM EDT | 55.00 | 2.47 | 2.30 | 2.42 | -0.03 | -1.20% | 19 | 5,867 | 31.76% |
| SLB250117C00057500 | 2024-05-01 2:04PM EDT | 57.50 | 1.80 | 1.55 | 1.96 | -0.14 | -7.22% | 22 | 3,829 | 32.36% |
| SLB250117C00060000 | 2024-05-01 11:41AM EDT | 60.00 | 1.40 | 0.81 | 3.50 | 0.00 | - | 19 | 2,288 | 46.88% |
| SLB250117C00062500 | 2024-05-01 1:25PM EDT | 62.50 | 0.97 | 0.92 | 1.09 | -0.08 | -7.62% | 4 | 5,561 | 31.54% |
| SLB250117C00065000 | 2024-05-01 2:44PM EDT | 65.00 | 0.79 | 0.68 | 1.97 | -0.01 | -1.25% | 11 | 2,804 | 42.07% |
| SLB250117C00067500 | 2024-05-01 1:33PM EDT | 67.50 | 0.54 | 0.50 | 0.61 | -0.18 | -25.00% | 1 | 1,099 | 31.32% |
| SLB250117C00070000 | 2024-05-01 12:52PM EDT | 70.00 | 0.42 | 0.08 | 2.53 | -0.04 | -8.70% | 1 | 3,742 | 52.00% |
| SLB250117C00075000 | 2024-04-30 11:36AM EDT | 75.00 | 0.29 | 0.01 | 0.27 | 0.00 | - | 5 | 1,537 | 31.64% |
| SLB250117C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.22 | 0.05 | 1.65 | 0.00 | - | 10 | 1,668 | 53.49% |
| SLB250117C00085000 | 2024-04-18 2:54PM EDT | 85.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 12 | 944 | 42.80% |
| SLB250117C00090000 | 2024-04-19 3:19PM EDT | 90.00 | 0.16 | 0.01 | 0.38 | 0.00 | - | 2 | 192 | 43.46% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117P00017500 | 2024-03-18 1:53PM EDT | 17.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 59.08% |
| SLB250117P00020000 | 2024-03-11 10:27AM EDT | 20.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 14 | 138 | 52.34% |
| SLB250117P00022500 | 2024-04-05 3:54PM EDT | 22.50 | 0.09 | 0.02 | 2.22 | 0.00 | - | 2 | 1,027 | 73.39% |
| SLB250117P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.16 | 0.04 | 0.60 | 0.00 | - | 2 | 132 | 54.44% |
| SLB250117P00027500 | 2024-04-19 3:17PM EDT | 27.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 2 | 1,010 | 39.84% |
| SLB250117P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.33 | 0.20 | 0.48 | 0.00 | - | 1 | 862 | 38.97% |
| SLB250117P00032500 | 2024-04-26 10:04AM EDT | 32.50 | 0.53 | 0.25 | 1.50 | +0.07 | +15.22% | 1 | 932 | 47.66% |
| SLB250117P00035000 | 2024-05-01 11:56AM EDT | 35.00 | 0.85 | 0.58 | 0.85 | +0.21 | +32.81% | 8 | 690 | 33.35% |
| SLB250117P00037500 | 2024-05-01 12:41PM EDT | 37.50 | 1.28 | 0.52 | 1.34 | +0.16 | +14.29% | 22 | 4,278 | 32.89% |
| SLB250117P00040000 | 2024-05-01 2:11PM EDT | 40.00 | 1.80 | 0.92 | 3.10 | +0.15 | +9.09% | 6 | 2,453 | 41.20% |
| SLB250117P00042500 | 2024-05-01 12:02PM EDT | 42.50 | 2.49 | 1.16 | 3.65 | +0.18 | +7.79% | 21 | 2,903 | 37.74% |
| SLB250117P00045000 | 2024-05-01 2:53PM EDT | 45.00 | 3.30 | 2.97 | 3.60 | +0.17 | +5.43% | 3 | 7,357 | 29.70% |
| SLB250117P00047500 | 2024-05-01 11:31AM EDT | 47.50 | 4.50 | 2.74 | 5.35 | +0.27 | +6.38% | 1 | 7,203 | 32.57% |
| SLB250117P00050000 | 2024-05-01 3:08PM EDT | 50.00 | 5.80 | 5.75 | 7.50 | +0.74 | +14.62% | 3 | 7,670 | 36.65% |
| SLB250117P00052500 | 2024-04-29 11:23AM EDT | 52.50 | 6.34 | 7.25 | 7.50 | 0.00 | - | 3 | 4,396 | 25.84% |
| SLB250117P00055000 | 2024-04-29 3:25PM EDT | 55.00 | 7.98 | 7.65 | 10.30 | 0.00 | - | 10 | 5,645 | 32.28% |
| SLB250117P00057500 | 2024-04-11 1:05PM EDT | 57.50 | 7.20 | 9.30 | 12.55 | 0.00 | - | 82 | 2,810 | 34.44% |
| SLB250117P00060000 | 2024-04-22 3:20PM EDT | 60.00 | 12.77 | 11.45 | 14.70 | +1.46 | +12.91% | 1 | 1,606 | 35.33% |
| SLB250117P00062500 | 2024-04-10 11:22AM EDT | 62.50 | 10.32 | 13.60 | 17.50 | 0.00 | - | 27 | 399 | 40.86% |
| SLB250117P00065000 | 2024-04-11 11:06AM EDT | 65.00 | 12.75 | 16.00 | 19.85 | 0.00 | - | 11 | 862 | 42.68% |
| SLB250117P00067500 | 2023-12-20 4:32PM EDT | 67.50 | 15.65 | 17.80 | 18.80 | 0.00 | - | 23 | 266 | 0.00% |
| SLB250117P00070000 | 2024-02-06 3:22PM EDT | 70.00 | 21.88 | 18.75 | 20.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLB250117P00075000 | 2024-04-30 11:49AM EDT | 75.00 | 26.48 | 25.80 | 29.35 | 0.00 | - | 2 | 0 | 48.29% |
| SLB250117P00080000 | 2023-10-23 2:38PM EDT | 80.00 | 22.30 | 27.35 | 28.10 | 0.00 | - | 1 | 8 | 0.00% |
| SLB250117P00085000 | 2023-09-28 12:30PM EDT | 85.00 | 24.60 | 29.10 | 29.80 | 0.00 | - | 2 | 2 | 0.00% |
| SLB250117P00090000 | 2023-10-19 10:41AM EDT | 90.00 | 30.15 | 36.70 | 37.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.