SLB - Schlumberger Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB200717C00010000 | 2020-06-22 6:42PM EDT | 10.00 | 13.13 | 7.40 | 8.15 | 0.00 | - | 1 | 5 | 348.83% |
| SLB200717C00012500 | 2020-07-02 1:28PM EDT | 12.50 | 5.57 | 4.90 | 5.70 | -0.05 | -0.89% | 20 | 65 | 112.50% |
| SLB200717C00013000 | 2020-06-24 12:08PM EDT | 13.00 | 5.25 | 4.50 | 5.15 | 0.00 | - | - | 5 | 124.22% |
| SLB200717C00014000 | 2020-07-06 10:06AM EDT | 14.00 | 4.70 | 3.55 | 4.20 | +4.70 | - | - | 1 | 119.14% |
| SLB200717C00014500 | 2020-07-08 9:32AM EDT | 14.50 | 3.72 | 3.05 | 3.70 | +3.72 | - | 10 | 10 | 105.47% |
| SLB200717C00015000 | 2020-07-10 3:26PM EDT | 15.00 | 2.75 | 2.64 | 2.94 | -0.25 | -8.33% | 7 | 1,576 | 107.03% |
| SLB200717C00015500 | 2020-07-09 2:00PM EDT | 15.50 | 2.22 | 2.16 | 2.70 | +2.22 | +652.94% | 20 | 21 | 89.84% |
| SLB200717C00016000 | 2020-07-10 10:16AM EDT | 16.00 | 1.85 | 1.81 | 2.07 | -1.25 | -40.32% | 7 | 26 | 76.76% |
| SLB200717C00016500 | 2020-07-10 3:01PM EDT | 16.50 | 1.25 | 1.43 | 1.59 | -0.50 | -28.57% | 11 | 3 | 71.68% |
| SLB200717C00017000 | 2020-07-10 1:06PM EDT | 17.00 | 1.04 | 1.04 | 1.14 | +1.04 | +1,300.00% | 24 | 33 | 64.06% |
| SLB200717C00017500 | 2020-07-10 3:51PM EDT | 17.50 | 0.78 | 0.72 | 0.78 | -0.43 | -35.54% | 88 | 763 | 60.94% |
| SLB200717C00018000 | 2020-07-10 3:58PM EDT | 18.00 | 0.52 | 0.48 | 0.53 | -0.43 | -45.26% | 460 | 797 | 61.13% |
| SLB200717C00018500 | 2020-07-10 3:57PM EDT | 18.50 | 0.33 | 0.30 | 0.37 | -0.41 | -55.41% | 146 | 479 | 62.50% |
| SLB200717C00019000 | 2020-07-10 3:53PM EDT | 19.00 | 0.18 | 0.16 | 0.20 | -0.46 | -71.88% | 115 | 627 | 59.18% |
| SLB200717C00019500 | 2020-07-10 3:33PM EDT | 19.50 | 0.10 | 0.09 | 0.12 | -0.37 | -78.72% | 42 | 611 | 59.96% |
| SLB200717C00020000 | 2020-07-10 3:58PM EDT | 20.00 | 0.07 | 0.05 | 0.08 | -0.28 | -80.00% | 200 | 2,922 | 62.11% |
| SLB200717C00020500 | 2020-07-10 3:01PM EDT | 20.50 | 0.04 | 0.00 | 0.11 | -0.24 | -85.71% | 1 | 906 | 68.75% |
| SLB200717C00021000 | 2020-07-10 1:55PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 63 | 571 | 66.41% |
| SLB200717C00021500 | 2020-06-30 3:44PM EDT | 21.50 | 0.18 | 0.00 | 0.16 | -0.03 | -14.29% | 3 | 151 | 93.36% |
| SLB200717C00022000 | 2020-07-09 10:45AM EDT | 22.00 | 0.01 | 0.00 | 0.11 | -0.12 | -92.31% | 5 | 243 | 93.75% |
| SLB200717C00022500 | 2020-07-10 2:42PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 24 | 3,051 | 68.75% |
| SLB200717C00023000 | 2020-07-09 11:47AM EDT | 23.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 20 | 44 | 108.59% |
| SLB200717C00023500 | 2020-07-06 2:25PM EDT | 23.50 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 1 | 19 | 109.38% |
| SLB200717C00024000 | 2020-06-29 3:49PM EDT | 24.00 | 0.05 | 0.00 | 0.08 | -0.12 | -70.59% | 10 | 128 | 115.63% |
| SLB200717C00025000 | 2020-07-10 3:50PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 16 | 6,456 | 106.25% |
| SLB200717C00025500 | 2020-06-24 2:53PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 101 | 50.00% |
| SLB200717C00026000 | 2020-06-22 12:44PM EDT | 26.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 5 | 137.50% |
| SLB200717C00027000 | 2020-06-23 12:11PM EDT | 27.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 3 | 148.44% |
| SLB200717C00027500 | 2020-07-08 1:32PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 58 | 1,458 | 137.50% |
| SLB200717C00028000 | 2020-06-22 2:57PM EDT | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 3 | 159.38% |
| SLB200717C00029000 | 2020-06-22 2:50PM EDT | 29.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 2 | 168.75% |
| SLB200717C00030000 | 2020-07-07 1:15PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB200717P00005000 | 2020-06-15 2:41PM EDT | 5.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 5 | 434.38% |
| SLB200717P00010000 | 2020-06-19 3:57PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 13 | 50.00% |
| SLB200717P00012500 | 2020-07-06 9:54AM EDT | 12.50 | 0.02 | 0.00 | 0.10 | -0.09 | -81.82% | 51 | 124 | 146.88% |
| SLB200717P00013000 | 2020-06-30 3:04PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | -0.09 | -69.23% | 13 | 12 | 50.00% |
| SLB200717P00014000 | 2020-07-02 12:22PM EDT | 14.00 | 0.01 | 0.00 | 0.13 | -0.18 | -94.74% | 1 | 59 | 112.50% |
| SLB200717P00014500 | 2020-06-30 11:33AM EDT | 14.50 | 0.12 | 0.00 | 0.21 | +0.12 | - | - | 3 | 110.94% |
| SLB200717P00015000 | 2020-07-10 10:08AM EDT | 15.00 | 0.08 | 0.00 | 0.05 | -0.29 | -78.38% | 8 | 972 | 70.31% |
| SLB200717P00015500 | 2020-07-10 3:55PM EDT | 15.50 | 0.07 | 0.05 | 0.09 | -0.40 | -85.11% | 4 | 17 | 73.83% |
| SLB200717P00016000 | 2020-07-10 3:51PM EDT | 16.00 | 0.10 | 0.12 | 0.13 | -0.50 | -83.33% | 34 | 343 | 72.27% |
| SLB200717P00016500 | 2020-07-10 3:58PM EDT | 16.50 | 0.19 | 0.15 | 0.26 | -0.58 | -75.32% | 253 | 3,609 | 69.53% |
| SLB200717P00017000 | 2020-07-10 3:37PM EDT | 17.00 | 0.32 | 0.29 | 0.33 | -0.67 | -67.68% | 222 | 1,543 | 65.23% |
| SLB200717P00017500 | 2020-07-10 3:59PM EDT | 17.50 | 0.48 | 0.45 | 0.52 | -0.77 | -61.60% | 102 | 3,118 | 63.48% |
| SLB200717P00018000 | 2020-07-10 3:57PM EDT | 18.00 | 0.75 | 0.69 | 0.78 | -0.76 | -50.33% | 97 | 6,873 | 63.09% |
| SLB200717P00018500 | 2020-07-10 2:05PM EDT | 18.50 | 1.17 | 0.97 | 1.12 | -0.59 | -33.52% | 1 | 1,264 | 62.50% |
| SLB200717P00019000 | 2020-07-10 1:31PM EDT | 19.00 | 1.66 | 1.34 | 1.50 | -0.49 | -22.79% | 5 | 278 | 63.28% |
| SLB200717P00019500 | 2020-07-10 3:47PM EDT | 19.50 | 1.88 | 1.72 | 2.02 | -0.57 | -23.27% | 4 | 498 | 69.14% |
| SLB200717P00020000 | 2020-07-10 2:55PM EDT | 20.00 | 2.53 | 2.00 | 2.56 | -0.40 | -13.65% | 3 | 1,316 | 63.28% |
| SLB200717P00020500 | 2020-07-08 12:14PM EDT | 20.50 | 2.58 | 2.56 | 3.15 | -0.67 | -20.62% | 10 | 147 | 88.67% |
| SLB200717P00021000 | 2020-07-01 3:56PM EDT | 21.00 | 3.40 | 3.05 | 3.50 | -0.21 | -5.82% | 1 | 88 | 80.47% |
| SLB200717P00021500 | 2020-07-02 3:46PM EDT | 21.50 | 3.48 | 3.55 | 4.15 | +3.48 | - | 16 | 19 | 107.42% |
| SLB200717P00022000 | 2020-07-10 10:43AM EDT | 22.00 | 4.45 | 4.15 | 4.40 | +1.66 | +59.50% | 2 | 15 | 96.88% |
| SLB200717P00022500 | 2020-07-09 10:55AM EDT | 22.50 | 4.80 | 4.55 | 5.05 | +0.03 | +0.63% | 6 | 4,275 | 112.50% |
| SLB200717P00023000 | 2020-07-01 3:13PM EDT | 23.00 | 5.29 | 4.95 | 5.60 | +1.54 | +41.07% | 1 | 5 | 112.50% |
| SLB200717P00024000 | 2020-06-26 9:30AM EDT | 24.00 | 5.95 | 5.95 | 6.60 | 0.00 | - | 4 | 4 | 126.56% |
| SLB200717P00025000 | 2020-07-01 3:21PM EDT | 25.00 | 7.25 | 7.00 | 7.50 | -0.35 | -4.61% | 1 | 1,131 | 128.13% |
| SLB200717P00027000 | 2020-07-01 9:51AM EDT | 27.00 | 8.40 | 8.85 | 9.90 | +8.40 | - | - | 4 | 197.66% |
| SLB200717P00027500 | 2020-06-15 3:12PM EDT | 27.50 | 8.13 | 9.35 | 10.40 | 0.00 | - | 3 | 0 | 203.91% |
| SLB200717P00028000 | 2020-06-29 10:50AM EDT | 28.00 | 10.00 | 9.70 | 10.60 | +10.00 | - | - | 0 | 259.38% |
| SLB200717P00030000 | 2020-06-19 3:55PM EDT | 30.00 | 10.31 | 11.85 | 12.60 | 0.00 | - | 7 | 1 | 159.38% |
© 2020 Verizon Media. All rights reserved.