Canada markets closed

Schlumberger Limited (SLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.12+0.27 (+0.66%)
At close: 04:00PM EDT
41.13 +0.01 (+0.02%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB220527C000250002022-05-11 2:16PM EDT25.0016.8115.6016.200.00-969184.38%
SLB220527C000300002022-05-16 12:07AM EDT30.008.8510.9511.300.00--784.38%
SLB220527C000325002022-05-18 11:04AM EDT32.509.638.558.700.00-1465.63%
SLB220527C000330002022-05-16 2:14PM EDT33.009.407.858.300.00-4039108.98%
SLB220527C000340002022-05-13 10:52AM EDT34.006.396.957.400.00-11675.78%
SLB220527C000350002022-05-16 2:18PM EDT35.007.426.056.250.00-456459.38%
SLB220527C000360002022-05-16 12:07AM EDT36.004.705.105.300.00--360.94%
SLB220527C000370002022-05-17 10:23AM EDT37.006.204.054.350.00-21950.78%
SLB220527C000380002022-05-20 3:49PM EDT38.003.353.253.40+0.36+12.04%816052.73%
SLB220527C000390002022-05-20 3:43PM EDT39.002.592.482.58+0.12+4.86%459053.32%
SLB220527C000400002022-05-20 3:45PM EDT40.001.711.741.83-0.16-8.56%4811450.78%
SLB220527C000405002022-05-20 3:27PM EDT40.501.321.421.55-0.34-20.48%1126450.98%
SLB220527C000410002022-05-20 3:37PM EDT41.001.171.131.24-0.27-18.75%122051.95%
SLB220527C000415002022-05-20 3:57PM EDT41.500.930.900.98-0.05-5.10%39914250.88%
SLB220527C000420002022-05-20 3:40PM EDT42.000.680.670.76-0.18-20.93%18833449.95%
SLB220527C000425002022-05-20 3:59PM EDT42.500.560.530.56-0.05-8.20%33322148.34%
SLB220527C000430002022-05-20 3:48PM EDT43.000.390.390.44-0.09-18.75%11475249.22%
SLB220527C000435002022-05-20 3:58PM EDT43.500.300.290.33-0.15-33.33%4712349.12%
SLB220527C000440002022-05-20 3:52PM EDT44.000.220.190.25-0.11-33.33%4532249.61%
SLB220527C000450002022-05-20 3:05PM EDT45.000.100.120.14-0.09-47.37%10878950.59%
SLB220527C000460002022-05-20 2:30PM EDT46.000.060.060.08-0.05-45.45%152,81250.39%
SLB220527C000470002022-05-20 11:49AM EDT47.000.040.030.05-0.08-66.67%116552.34%
SLB220527C000480002022-05-20 1:43PM EDT48.000.030.020.03-0.02-40.00%328954.69%
SLB220527C000500002022-05-18 9:33AM EDT50.000.030.000.030.00-111261.72%
SLB220527C000550002022-05-06 1:57PM EDT55.000.090.000.070.00-116096.88%
SLB220527C000600002022-05-16 9:45AM EDT60.000.05-0.060.00-284130.47%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB220527P000250002022-05-10 9:45AM EDT25.000.060.000.070.00-1012163.28%
SLB220527P000300002022-05-17 9:30AM EDT30.000.050.000.030.00-211096.88%
SLB220527P000325002022-05-16 12:07AM EDT32.500.020.000.030.00-2975.00%
SLB220527P000330002022-05-19 2:03PM EDT33.000.050.010.030.00-408673.44%
SLB220527P000335002022-05-17 11:29AM EDT33.500.030.020.030.00-505071.09%
SLB220527P000340002022-05-20 10:51AM EDT34.000.020.020.04-0.01-33.33%17468.75%
SLB220527P000345002022-05-20 9:33AM EDT34.500.030.030.05-0.08-72.73%11167.19%
SLB220527P000350002022-05-20 3:55PM EDT35.000.040.040.06-0.10-71.43%2321064.84%
SLB220527P000360002022-05-20 12:24PM EDT36.000.110.070.09-0.08-42.11%401,00660.94%
SLB220527P000370002022-05-20 10:03AM EDT37.000.200.130.15-0.10-33.33%1119158.20%
SLB220527P000380002022-05-20 3:47PM EDT38.000.250.220.28-0.08-24.24%3714556.25%
SLB220527P000385002022-05-20 3:55PM EDT38.500.320.290.35-0.16-33.33%153654.69%
SLB220527P000390002022-05-20 3:37PM EDT39.000.430.380.45-0.16-27.12%48017453.61%
SLB220527P000400002022-05-20 3:56PM EDT40.000.700.650.71-0.10-12.50%20141051.56%
SLB220527P000405002022-05-20 2:23PM EDT40.501.110.820.89+0.05+4.72%259750.49%
SLB220527P000410002022-05-20 3:44PM EDT41.001.071.031.12-0.10-8.55%30925050.00%
SLB220527P000415002022-05-20 1:34PM EDT41.501.611.281.36+0.21+15.00%1425350.88%
SLB220527P000420002022-05-20 3:34PM EDT42.001.741.571.69-0.11-5.95%44052.25%
SLB220527P000425002022-05-20 3:37PM EDT42.501.991.902.02-0.17-7.87%2811352.25%
SLB220527P000430002022-05-20 10:32AM EDT43.001.942.232.52-0.90-31.69%30052.05%
SLB220527P000435002022-05-19 2:00PM EDT43.502.462.522.94-0.51-17.17%99750.39%
SLB220527P000440002022-05-20 10:13AM EDT44.002.952.973.20-0.75-20.27%2812854.30%
SLB220527P000450002022-05-20 9:46AM EDT45.003.603.454.25-1.00-21.74%51668.36%
SLB220527P000460002022-05-17 3:47PM EDT46.003.454.655.100.00-121566.80%
SLB220527P000470002022-05-16 12:07AM EDT47.008.405.356.300.00--491.70%
SLB220527P000480002022-05-16 12:07AM EDT48.0010.606.707.100.00--153.13%
SLB220527P000500002022-05-16 12:07AM EDT50.0010.958.659.150.00--164.06%
SLB220527P000600002022-05-16 12:07AM EDT60.0020.3018.5519.000.00--0146.09%