Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220527C00025000 | 2022-05-11 2:16PM EDT | 25.00 | 16.81 | 15.60 | 16.20 | 0.00 | - | 9 | 69 | 184.38% |
| SLB220527C00030000 | 2022-05-16 12:07AM EDT | 30.00 | 8.85 | 10.95 | 11.30 | 0.00 | - | - | 7 | 84.38% |
| SLB220527C00032500 | 2022-05-18 11:04AM EDT | 32.50 | 9.63 | 8.55 | 8.70 | 0.00 | - | 1 | 4 | 65.63% |
| SLB220527C00033000 | 2022-05-16 2:14PM EDT | 33.00 | 9.40 | 7.85 | 8.30 | 0.00 | - | 40 | 39 | 108.98% |
| SLB220527C00034000 | 2022-05-13 10:52AM EDT | 34.00 | 6.39 | 6.95 | 7.40 | 0.00 | - | 1 | 16 | 75.78% |
| SLB220527C00035000 | 2022-05-16 2:18PM EDT | 35.00 | 7.42 | 6.05 | 6.25 | 0.00 | - | 45 | 64 | 59.38% |
| SLB220527C00036000 | 2022-05-16 12:07AM EDT | 36.00 | 4.70 | 5.10 | 5.30 | 0.00 | - | - | 3 | 60.94% |
| SLB220527C00037000 | 2022-05-17 10:23AM EDT | 37.00 | 6.20 | 4.05 | 4.35 | 0.00 | - | 2 | 19 | 50.78% |
| SLB220527C00038000 | 2022-05-20 3:49PM EDT | 38.00 | 3.35 | 3.25 | 3.40 | +0.36 | +12.04% | 81 | 60 | 52.73% |
| SLB220527C00039000 | 2022-05-20 3:43PM EDT | 39.00 | 2.59 | 2.48 | 2.58 | +0.12 | +4.86% | 45 | 90 | 53.32% |
| SLB220527C00040000 | 2022-05-20 3:45PM EDT | 40.00 | 1.71 | 1.74 | 1.83 | -0.16 | -8.56% | 48 | 114 | 50.78% |
| SLB220527C00040500 | 2022-05-20 3:27PM EDT | 40.50 | 1.32 | 1.42 | 1.55 | -0.34 | -20.48% | 112 | 64 | 50.98% |
| SLB220527C00041000 | 2022-05-20 3:37PM EDT | 41.00 | 1.17 | 1.13 | 1.24 | -0.27 | -18.75% | 122 | 0 | 51.95% |
| SLB220527C00041500 | 2022-05-20 3:57PM EDT | 41.50 | 0.93 | 0.90 | 0.98 | -0.05 | -5.10% | 399 | 142 | 50.88% |
| SLB220527C00042000 | 2022-05-20 3:40PM EDT | 42.00 | 0.68 | 0.67 | 0.76 | -0.18 | -20.93% | 188 | 334 | 49.95% |
| SLB220527C00042500 | 2022-05-20 3:59PM EDT | 42.50 | 0.56 | 0.53 | 0.56 | -0.05 | -8.20% | 333 | 221 | 48.34% |
| SLB220527C00043000 | 2022-05-20 3:48PM EDT | 43.00 | 0.39 | 0.39 | 0.44 | -0.09 | -18.75% | 114 | 752 | 49.22% |
| SLB220527C00043500 | 2022-05-20 3:58PM EDT | 43.50 | 0.30 | 0.29 | 0.33 | -0.15 | -33.33% | 47 | 123 | 49.12% |
| SLB220527C00044000 | 2022-05-20 3:52PM EDT | 44.00 | 0.22 | 0.19 | 0.25 | -0.11 | -33.33% | 45 | 322 | 49.61% |
| SLB220527C00045000 | 2022-05-20 3:05PM EDT | 45.00 | 0.10 | 0.12 | 0.14 | -0.09 | -47.37% | 108 | 789 | 50.59% |
| SLB220527C00046000 | 2022-05-20 2:30PM EDT | 46.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 15 | 2,812 | 50.39% |
| SLB220527C00047000 | 2022-05-20 11:49AM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 1 | 165 | 52.34% |
| SLB220527C00048000 | 2022-05-20 1:43PM EDT | 48.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 289 | 54.69% |
| SLB220527C00050000 | 2022-05-18 9:33AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 61.72% |
| SLB220527C00055000 | 2022-05-06 1:57PM EDT | 55.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 160 | 96.88% |
| SLB220527C00060000 | 2022-05-16 9:45AM EDT | 60.00 | 0.05 | - | 0.06 | 0.00 | - | 2 | 84 | 130.47% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220527P00025000 | 2022-05-10 9:45AM EDT | 25.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 163.28% |
| SLB220527P00030000 | 2022-05-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 96.88% |
| SLB220527P00032500 | 2022-05-16 12:07AM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 75.00% |
| SLB220527P00033000 | 2022-05-19 2:03PM EDT | 33.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 40 | 86 | 73.44% |
| SLB220527P00033500 | 2022-05-17 11:29AM EDT | 33.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 50 | 71.09% |
| SLB220527P00034000 | 2022-05-20 10:51AM EDT | 34.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 74 | 68.75% |
| SLB220527P00034500 | 2022-05-20 9:33AM EDT | 34.50 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 1 | 11 | 67.19% |
| SLB220527P00035000 | 2022-05-20 3:55PM EDT | 35.00 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 23 | 210 | 64.84% |
| SLB220527P00036000 | 2022-05-20 12:24PM EDT | 36.00 | 0.11 | 0.07 | 0.09 | -0.08 | -42.11% | 40 | 1,006 | 60.94% |
| SLB220527P00037000 | 2022-05-20 10:03AM EDT | 37.00 | 0.20 | 0.13 | 0.15 | -0.10 | -33.33% | 11 | 191 | 58.20% |
| SLB220527P00038000 | 2022-05-20 3:47PM EDT | 38.00 | 0.25 | 0.22 | 0.28 | -0.08 | -24.24% | 37 | 145 | 56.25% |
| SLB220527P00038500 | 2022-05-20 3:55PM EDT | 38.50 | 0.32 | 0.29 | 0.35 | -0.16 | -33.33% | 15 | 36 | 54.69% |
| SLB220527P00039000 | 2022-05-20 3:37PM EDT | 39.00 | 0.43 | 0.38 | 0.45 | -0.16 | -27.12% | 480 | 174 | 53.61% |
| SLB220527P00040000 | 2022-05-20 3:56PM EDT | 40.00 | 0.70 | 0.65 | 0.71 | -0.10 | -12.50% | 201 | 410 | 51.56% |
| SLB220527P00040500 | 2022-05-20 2:23PM EDT | 40.50 | 1.11 | 0.82 | 0.89 | +0.05 | +4.72% | 25 | 97 | 50.49% |
| SLB220527P00041000 | 2022-05-20 3:44PM EDT | 41.00 | 1.07 | 1.03 | 1.12 | -0.10 | -8.55% | 309 | 250 | 50.00% |
| SLB220527P00041500 | 2022-05-20 1:34PM EDT | 41.50 | 1.61 | 1.28 | 1.36 | +0.21 | +15.00% | 14 | 253 | 50.88% |
| SLB220527P00042000 | 2022-05-20 3:34PM EDT | 42.00 | 1.74 | 1.57 | 1.69 | -0.11 | -5.95% | 44 | 0 | 52.25% |
| SLB220527P00042500 | 2022-05-20 3:37PM EDT | 42.50 | 1.99 | 1.90 | 2.02 | -0.17 | -7.87% | 28 | 113 | 52.25% |
| SLB220527P00043000 | 2022-05-20 10:32AM EDT | 43.00 | 1.94 | 2.23 | 2.52 | -0.90 | -31.69% | 30 | 0 | 52.05% |
| SLB220527P00043500 | 2022-05-19 2:00PM EDT | 43.50 | 2.46 | 2.52 | 2.94 | -0.51 | -17.17% | 9 | 97 | 50.39% |
| SLB220527P00044000 | 2022-05-20 10:13AM EDT | 44.00 | 2.95 | 2.97 | 3.20 | -0.75 | -20.27% | 28 | 128 | 54.30% |
| SLB220527P00045000 | 2022-05-20 9:46AM EDT | 45.00 | 3.60 | 3.45 | 4.25 | -1.00 | -21.74% | 5 | 16 | 68.36% |
| SLB220527P00046000 | 2022-05-17 3:47PM EDT | 46.00 | 3.45 | 4.65 | 5.10 | 0.00 | - | 12 | 15 | 66.80% |
| SLB220527P00047000 | 2022-05-16 12:07AM EDT | 47.00 | 8.40 | 5.35 | 6.30 | 0.00 | - | - | 4 | 91.70% |
| SLB220527P00048000 | 2022-05-16 12:07AM EDT | 48.00 | 10.60 | 6.70 | 7.10 | 0.00 | - | - | 1 | 53.13% |
| SLB220527P00050000 | 2022-05-16 12:07AM EDT | 50.00 | 10.95 | 8.65 | 9.15 | 0.00 | - | - | 1 | 64.06% |
| SLB220527P00060000 | 2022-05-16 12:07AM EDT | 60.00 | 20.30 | 18.55 | 19.00 | 0.00 | - | - | 0 | 146.09% |
© 2022 Yahoo. All rights reserved.
