SLB - Schlumberger Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB200717C000100002020-06-22 6:42PM EDT10.0013.137.408.150.00-15348.83%
SLB200717C000125002020-07-02 1:28PM EDT12.505.574.905.70-0.05-0.89%2065112.50%
SLB200717C000130002020-06-24 12:08PM EDT13.005.254.505.150.00--5124.22%
SLB200717C000140002020-07-06 10:06AM EDT14.004.703.554.20+4.70--1119.14%
SLB200717C000145002020-07-08 9:32AM EDT14.503.723.053.70+3.72-1010105.47%
SLB200717C000150002020-07-10 3:26PM EDT15.002.752.642.94-0.25-8.33%71,576107.03%
SLB200717C000155002020-07-09 2:00PM EDT15.502.222.162.70+2.22+652.94%202189.84%
SLB200717C000160002020-07-10 10:16AM EDT16.001.851.812.07-1.25-40.32%72676.76%
SLB200717C000165002020-07-10 3:01PM EDT16.501.251.431.59-0.50-28.57%11371.68%
SLB200717C000170002020-07-10 1:06PM EDT17.001.041.041.14+1.04+1,300.00%243364.06%
SLB200717C000175002020-07-10 3:51PM EDT17.500.780.720.78-0.43-35.54%8876360.94%
SLB200717C000180002020-07-10 3:58PM EDT18.000.520.480.53-0.43-45.26%46079761.13%
SLB200717C000185002020-07-10 3:57PM EDT18.500.330.300.37-0.41-55.41%14647962.50%
SLB200717C000190002020-07-10 3:53PM EDT19.000.180.160.20-0.46-71.88%11562759.18%
SLB200717C000195002020-07-10 3:33PM EDT19.500.100.090.12-0.37-78.72%4261159.96%
SLB200717C000200002020-07-10 3:58PM EDT20.000.070.050.08-0.28-80.00%2002,92262.11%
SLB200717C000205002020-07-10 3:01PM EDT20.500.040.000.11-0.24-85.71%190668.75%
SLB200717C000210002020-07-10 1:55PM EDT21.000.020.020.03-0.20-90.91%6357166.41%
SLB200717C000215002020-06-30 3:44PM EDT21.500.180.000.16-0.03-14.29%315193.36%
SLB200717C000220002020-07-09 10:45AM EDT22.000.010.000.11-0.12-92.31%524393.75%
SLB200717C000225002020-07-10 2:42PM EDT22.500.010.000.01-0.10-90.91%243,05168.75%
SLB200717C000230002020-07-09 11:47AM EDT23.000.050.010.10-0.04-44.44%2044108.59%
SLB200717C000235002020-07-06 2:25PM EDT23.500.020.000.08-0.03-60.00%119109.38%
SLB200717C000240002020-06-29 3:49PM EDT24.000.050.000.08-0.12-70.59%10128115.63%
SLB200717C000250002020-07-10 3:50PM EDT25.000.020.000.02-0.04-66.67%166,456106.25%
SLB200717C000255002020-06-24 2:53PM EDT25.500.050.000.000.00--10150.00%
SLB200717C000260002020-06-22 12:44PM EDT26.000.080.000.070.00--5137.50%
SLB200717C000270002020-06-23 12:11PM EDT27.000.040.000.070.00--3148.44%
SLB200717C000275002020-07-08 1:32PM EDT27.500.010.000.03-0.04-80.00%581,458137.50%
SLB200717C000280002020-06-22 2:57PM EDT28.000.040.000.070.00--3159.38%
SLB200717C000290002020-06-22 2:50PM EDT29.000.010.000.070.00--2168.75%
SLB200717C000300002020-07-07 1:15PM EDT30.000.020.000.000.00-11,48050.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB200717P000050002020-06-15 2:41PM EDT5.000.040.000.070.00--5434.38%
SLB200717P000100002020-06-19 3:57PM EDT10.000.030.000.000.00-231350.00%
SLB200717P000125002020-07-06 9:54AM EDT12.500.020.000.10-0.09-81.82%51124146.88%
SLB200717P000130002020-06-30 3:04PM EDT13.000.040.000.00-0.09-69.23%131250.00%
SLB200717P000140002020-07-02 12:22PM EDT14.000.010.000.13-0.18-94.74%159112.50%
SLB200717P000145002020-06-30 11:33AM EDT14.500.120.000.21+0.12--3110.94%
SLB200717P000150002020-07-10 10:08AM EDT15.000.080.000.05-0.29-78.38%897270.31%
SLB200717P000155002020-07-10 3:55PM EDT15.500.070.050.09-0.40-85.11%41773.83%
SLB200717P000160002020-07-10 3:51PM EDT16.000.100.120.13-0.50-83.33%3434372.27%
SLB200717P000165002020-07-10 3:58PM EDT16.500.190.150.26-0.58-75.32%2533,60969.53%
SLB200717P000170002020-07-10 3:37PM EDT17.000.320.290.33-0.67-67.68%2221,54365.23%
SLB200717P000175002020-07-10 3:59PM EDT17.500.480.450.52-0.77-61.60%1023,11863.48%
SLB200717P000180002020-07-10 3:57PM EDT18.000.750.690.78-0.76-50.33%976,87363.09%
SLB200717P000185002020-07-10 2:05PM EDT18.501.170.971.12-0.59-33.52%11,26462.50%
SLB200717P000190002020-07-10 1:31PM EDT19.001.661.341.50-0.49-22.79%527863.28%
SLB200717P000195002020-07-10 3:47PM EDT19.501.881.722.02-0.57-23.27%449869.14%
SLB200717P000200002020-07-10 2:55PM EDT20.002.532.002.56-0.40-13.65%31,31663.28%
SLB200717P000205002020-07-08 12:14PM EDT20.502.582.563.15-0.67-20.62%1014788.67%
SLB200717P000210002020-07-01 3:56PM EDT21.003.403.053.50-0.21-5.82%18880.47%
SLB200717P000215002020-07-02 3:46PM EDT21.503.483.554.15+3.48-1619107.42%
SLB200717P000220002020-07-10 10:43AM EDT22.004.454.154.40+1.66+59.50%21596.88%
SLB200717P000225002020-07-09 10:55AM EDT22.504.804.555.05+0.03+0.63%64,275112.50%
SLB200717P000230002020-07-01 3:13PM EDT23.005.294.955.60+1.54+41.07%15112.50%
SLB200717P000240002020-06-26 9:30AM EDT24.005.955.956.600.00-44126.56%
SLB200717P000250002020-07-01 3:21PM EDT25.007.257.007.50-0.35-4.61%11,131128.13%
SLB200717P000270002020-07-01 9:51AM EDT27.008.408.859.90+8.40--4197.66%
SLB200717P000275002020-06-15 3:12PM EDT27.508.139.3510.400.00-30203.91%
SLB200717P000280002020-06-29 10:50AM EDT28.0010.009.7010.60+10.00--0259.38%
SLB200717P000300002020-06-19 3:55PM EDT30.0010.3111.8512.600.00-71159.38%