Schlumberger Limited (SLB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503C00030000 | 2024-04-26 9:56AM EDT | 30.00 | 19.21 | 17.95 | 18.10 | 0.00 | - | 5 | 5 | 192.19% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 11.80 | 12.05 | 0.00 | - | - | 2 | 0.00% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.70 | 8.05 | 0.00 | - | 6 | 8 | 0.00% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 6.95 | 7.05 | 0.00 | - | - | 14 | 0.00% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 6.45 | 6.55 | 0.00 | - | - | 27 | 0.00% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 5.95 | 6.05 | 0.00 | - | - | 54 | 0.00% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 5.45 | 5.55 | 0.00 | - | 24 | 24 | 0.00% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 4.95 | 5.05 | 0.00 | - | 5 | 30 | 0.00% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 3.95 | 4.05 | 0.00 | - | 17 | 17 | 0.00% |
| SLB240503C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 3.35 | 2.71 | 3.10 | -1.10 | -24.72% | 18 | 2 | 35.16% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 1.98 | 2.57 | 0.00 | - | 2 | 10 | 0.00% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 2.02 | 2.09 | 0.00 | - | 3 | 11 | 23.05% |
| SLB240503C00046500 | 2024-04-24 2:36PM EDT | 46.50 | 2.62 | 1.57 | 1.63 | 0.00 | - | - | 1 | 24.41% |
| SLB240503C00047000 | 2024-04-30 12:09PM EDT | 47.00 | 1.58 | 1.15 | 1.20 | -0.35 | -18.13% | 1 | 24 | 24.41% |
| SLB240503C00047500 | 2024-04-30 12:57PM EDT | 47.50 | 0.86 | 0.80 | 0.84 | -0.85 | -49.71% | 41 | 39 | 25.10% |
| SLB240503C00048000 | 2024-04-30 12:51PM EDT | 48.00 | 0.52 | 0.51 | 0.53 | -0.57 | -52.29% | 70 | 63 | 24.51% |
| SLB240503C00048500 | 2024-04-30 12:35PM EDT | 48.50 | 0.39 | 0.31 | 0.33 | -0.48 | -55.17% | 69 | 234 | 25.49% |
| SLB240503C00049000 | 2024-04-30 1:02PM EDT | 49.00 | 0.17 | 0.17 | 0.19 | -0.38 | -69.09% | 30 | 373 | 26.07% |
| SLB240503C00049500 | 2024-04-30 12:48PM EDT | 49.50 | 0.12 | 0.08 | 0.11 | -0.31 | -72.09% | 183 | 691 | 27.15% |
| SLB240503C00050000 | 2024-04-30 12:51PM EDT | 50.00 | 0.05 | 0.04 | 0.06 | -0.21 | -77.78% | 112 | 2,040 | 27.93% |
| SLB240503C00051000 | 2024-04-30 12:31PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 540 | 864 | 32.81% |
| SLB240503C00052000 | 2024-04-30 12:47PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 11 | 287 | 41.41% |
| SLB240503C00053000 | 2024-04-30 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 42.19% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 75.39% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,034 | 50.00% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 53 | 64.84% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 230 | 462 | 67.19% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 108.98% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 149.80% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 89.06% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 1 | 2 | 163.48% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 177.73% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 8 | 8 | 176.17% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.63 | 0.00 | - | - | 1 | 183.01% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 2 | 5 | 191.02% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 150.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 62 | 88.28% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 82.81% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 131.64% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 72.66% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 1 | 154.30% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 127.15% |
| SLB240503P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 30 | 133 | 74.41% |
| SLB240503P00045500 | 2024-04-29 3:54PM EDT | 45.50 | 0.02 | 0.01 | 0.92 | 0.00 | - | 1 | 1 | 71.09% |
| SLB240503P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 46 | 30.86% |
| SLB240503P00046500 | 2024-04-30 12:47PM EDT | 46.50 | 0.07 | 0.08 | 0.11 | +0.03 | +75.00% | 10 | 100 | 30.08% |
| SLB240503P00047000 | 2024-04-30 12:42PM EDT | 47.00 | 0.12 | 0.16 | 0.19 | +0.02 | +20.00% | 6 | 515 | 28.91% |
| SLB240503P00047500 | 2024-04-30 12:53PM EDT | 47.50 | 0.31 | 0.30 | 0.33 | +0.21 | +210.00% | 68 | 373 | 28.71% |
| SLB240503P00048000 | 2024-04-30 1:01PM EDT | 48.00 | 0.54 | 0.52 | 0.55 | +0.32 | +145.45% | 61 | 389 | 29.30% |
| SLB240503P00048500 | 2024-04-30 1:03PM EDT | 48.50 | 0.80 | 0.81 | 0.82 | +0.52 | +185.71% | 110 | 540 | 28.91% |
| SLB240503P00049000 | 2024-04-30 12:55PM EDT | 49.00 | 1.16 | 1.15 | 1.20 | +0.58 | +100.00% | 169 | 894 | 31.25% |
| SLB240503P00049500 | 2024-04-30 11:48AM EDT | 49.50 | 1.10 | 1.58 | 1.63 | +0.17 | +18.28% | 15 | 499 | 34.28% |
| SLB240503P00050000 | 2024-04-29 1:03PM EDT | 50.00 | 1.12 | 2.02 | 2.33 | 0.00 | - | 407 | 901 | 54.30% |
| SLB240503P00051000 | 2024-04-30 12:20PM EDT | 51.00 | 2.44 | 2.85 | 3.10 | +0.19 | +8.44% | 18 | 83 | 50.59% |
| SLB240503P00052000 | 2024-04-25 11:58AM EDT | 52.00 | 2.75 | 3.95 | 4.10 | 0.00 | - | 1 | 45 | 53.13% |
| SLB240503P00053000 | 2024-04-29 1:54PM EDT | 53.00 | 4.05 | 4.45 | 5.10 | 0.00 | - | 4 | 58 | 71.88% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 5.40 | 6.10 | 0.00 | - | 5 | 31 | 81.64% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 7.00 | 7.10 | 0.00 | - | 69 | 0 | 84.38% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 88.67% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 8.40 | 9.10 | 0.00 | - | 3 | 0 | 108.59% |
| SLB240503P00058000 | 2024-04-26 3:25PM EDT | 58.00 | 8.75 | 9.15 | 10.45 | 0.00 | - | 5 | 2 | 155.08% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 168.75% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 13.65 | 14.10 | 0.00 | - | 1 | 0 | 147.66% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 16.60 | 17.70 | 0.00 | - | - | 0 | 176.95% |
© 2024 Yahoo. All rights reserved.