Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524C00035000 | 2024-05-15 10:46AM EDT | 35.00 | 13.20 | 13.45 | 14.70 | 0.00 | - | 1 | 15 | 198.44% |
| SLB240524C00045000 | 2024-05-17 1:33PM EDT | 45.00 | 3.51 | 2.26 | 3.75 | -0.03 | -0.85% | 3 | 8 | 49.22% |
| SLB240524C00046000 | 2024-05-01 10:55AM EDT | 46.00 | 2.16 | 2.51 | 2.85 | 0.00 | - | 1 | 5 | 45.70% |
| SLB240524C00046500 | 2024-05-17 2:58PM EDT | 46.50 | 2.18 | 2.09 | 2.28 | -0.10 | -4.39% | 3 | 5 | 35.35% |
| SLB240524C00047000 | 2024-05-16 11:37AM EDT | 47.00 | 1.54 | 1.51 | 1.85 | 0.00 | - | 14 | 29 | 33.59% |
| SLB240524C00047500 | 2024-05-16 2:43PM EDT | 47.50 | 1.19 | 1.27 | 1.34 | 0.00 | - | 25 | 53 | 26.66% |
| SLB240524C00048000 | 2024-05-17 3:22PM EDT | 48.00 | 0.92 | 0.92 | 0.95 | -0.03 | -3.16% | 104 | 236 | 24.71% |
| SLB240524C00048500 | 2024-05-17 3:59PM EDT | 48.50 | 0.62 | 0.62 | 0.65 | -0.07 | -10.14% | 288 | 264 | 24.32% |
| SLB240524C00049000 | 2024-05-17 3:58PM EDT | 49.00 | 0.39 | 0.39 | 0.42 | -0.09 | -18.75% | 245 | 711 | 24.12% |
| SLB240524C00049500 | 2024-05-17 3:55PM EDT | 49.50 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 184 | 452 | 23.83% |
| SLB240524C00050000 | 2024-05-17 3:43PM EDT | 50.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 392 | 1,064 | 24.32% |
| SLB240524C00051000 | 2024-05-17 3:46PM EDT | 51.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 19 | 157 | 27.74% |
| SLB240524C00052000 | 2024-05-16 10:26AM EDT | 52.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 125 | 34.38% |
| SLB240524C00053000 | 2024-05-17 3:22PM EDT | 53.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 62 | 40.23% |
| SLB240524C00054000 | 2024-05-17 10:54AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 85 | 42.97% |
| SLB240524C00055000 | 2024-05-15 1:22PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 139 | 49.22% |
| SLB240524C00056000 | 2024-05-01 9:40AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 58 | 51.56% |
| SLB240524C00057000 | 2024-05-03 9:30AM EDT | 57.00 | 0.39 | 0.01 | 0.03 | 0.00 | - | 2 | 12 | 57.03% |
| SLB240524C00058000 | 2024-05-15 9:42AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 60.16% |
| SLB240524C00059000 | 2024-04-18 11:43AM EDT | 59.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 117.38% |
| SLB240524C00060000 | 2024-05-14 9:30AM EDT | 60.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 1 | 12 | 105.86% |
| SLB240524C00061000 | 2024-05-15 11:08AM EDT | 61.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 83.59% |
| SLB240524C00062000 | 2024-04-16 11:17AM EDT | 62.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 138.09% |
| SLB240524C00063000 | 2024-04-16 3:38PM EDT | 63.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 144.73% |
| SLB240524C00064000 | 2024-04-11 11:01AM EDT | 64.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | - | 1 | 170.41% |
| SLB240524C00065000 | 2024-04-30 3:16PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 157.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524P00038000 | 2024-05-10 3:14PM EDT | 38.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 1 | 172.07% |
| SLB240524P00042000 | 2024-05-14 11:00AM EDT | 42.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 16 | 16 | 120.51% |
| SLB240524P00042500 | 2024-05-08 10:53AM EDT | 42.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | - | 16 | 113.87% |
| SLB240524P00043000 | 2024-05-14 9:30AM EDT | 43.00 | 0.25 | 0.00 | 1.28 | 0.00 | - | 1 | 31 | 107.03% |
| SLB240524P00043500 | 2024-05-09 10:56AM EDT | 43.50 | 0.29 | 0.01 | 1.29 | 0.00 | - | 16 | 37 | 101.07% |
| SLB240524P00044000 | 2024-05-15 11:55AM EDT | 44.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 19 | 55.27% |
| SLB240524P00044500 | 2024-05-16 9:30AM EDT | 44.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 53.42% |
| SLB240524P00045000 | 2024-05-15 3:26PM EDT | 45.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 1 | 216 | 49.22% |
| SLB240524P00045500 | 2024-05-16 10:44AM EDT | 45.50 | 0.05 | 0.03 | 1.30 | 0.00 | - | 9 | 42 | 75.00% |
| SLB240524P00046000 | 2024-05-17 2:23PM EDT | 46.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 503 | 266 | 29.69% |
| SLB240524P00046500 | 2024-05-17 3:49PM EDT | 46.50 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 28 | 127 | 25.98% |
| SLB240524P00047000 | 2024-05-17 3:58PM EDT | 47.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 233 | 383 | 23.63% |
| SLB240524P00047500 | 2024-05-17 3:59PM EDT | 47.50 | 0.16 | 0.15 | 0.17 | -0.15 | -48.39% | 296 | 459 | 22.46% |
| SLB240524P00048000 | 2024-05-17 3:54PM EDT | 48.00 | 0.31 | 0.28 | 0.30 | -0.09 | -22.50% | 309 | 396 | 22.07% |
| SLB240524P00048500 | 2024-05-17 3:55PM EDT | 48.50 | 0.52 | 0.47 | 0.50 | -0.10 | -16.13% | 799 | 409 | 21.88% |
| SLB240524P00049000 | 2024-05-17 3:55PM EDT | 49.00 | 0.80 | 0.74 | 0.78 | -0.13 | -13.98% | 193 | 3,707 | 22.07% |
| SLB240524P00050000 | 2024-05-17 2:07PM EDT | 50.00 | 1.54 | 1.32 | 1.56 | -0.29 | -15.85% | 3 | 679 | 24.41% |
| SLB240524P00051000 | 2024-05-16 2:20PM EDT | 51.00 | 2.79 | 2.38 | 2.56 | 0.00 | - | 3 | 126 | 34.38% |
| SLB240524P00052000 | 2024-05-14 3:35PM EDT | 52.00 | 3.55 | 2.19 | 3.55 | 0.00 | - | 1 | 0 | 42.58% |
| SLB240524P00053000 | 2024-05-14 9:59AM EDT | 53.00 | 4.15 | 3.40 | 4.55 | 0.00 | - | 1 | 1 | 50.78% |
| SLB240524P00054000 | 2024-04-15 12:47PM EDT | 54.00 | 3.20 | 5.60 | 6.35 | 0.00 | - | 1 | 0 | 89.26% |
| SLB240524P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 7.80 | 6.35 | 6.55 | 0.00 | - | 1 | 1 | 51.56% |
| SLB240524P00056000 | 2024-05-08 1:33PM EDT | 56.00 | 8.18 | 6.80 | 7.55 | 0.00 | - | 1 | 0 | 73.24% |
| SLB240524P00057000 | 2024-04-05 3:34PM EDT | 57.00 | 3.16 | 9.25 | 9.60 | 0.00 | - | 1 | 0 | 142.77% |
© 2024 Yahoo. All rights reserved.