Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor3 May 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 | 17.75 | 19.90 | 0.00 | - | 5 | 5 | 206.25% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 12.15 | 13.40 | 0.00 | - | - | 2 | 244.14% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 8.80 | 9.05 | 0.00 | - | 6 | 8 | 119.92% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 7.80 | 9.45 | 0.00 | - | - | 14 | 182.13% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 6.40 | 7.60 | 0.00 | - | - | 27 | 125.39% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 5.15 | 7.55 | 0.00 | - | - | 54 | 159.38% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 5.25 | 6.60 | 0.00 | - | 24 | 24 | 111.72% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 4.30 | 7.60 | 0.00 | - | 5 | 30 | 87.50% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 3.15 | 4.95 | 0.00 | - | 17 | 17 | 75.00% |
| SLB240503C00045000 | 2024-04-22 10:31AM EDT | 45.00 | 4.45 | 3.80 | 5.60 | 0.00 | - | - | 2 | 119.14% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 2.35 | 3.75 | 0.00 | - | 2 | 10 | 80.96% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 2.36 | 3.95 | 0.00 | - | 3 | 11 | 66.41% |
| SLB240503C00046500 | 2024-04-24 2:36PM EDT | 46.50 | 2.62 | 1.88 | 2.54 | 0.00 | - | - | 1 | 50.59% |
| SLB240503C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 1.93 | 1.69 | 2.28 | 0.00 | - | 3 | 24 | 58.69% |
| SLB240503C00047500 | 2024-04-29 1:26PM EDT | 47.50 | 1.71 | 1.47 | 1.62 | 0.00 | - | 2 | 39 | 40.72% |
| SLB240503C00048000 | 2024-04-30 10:08AM EDT | 48.00 | 1.09 | 1.02 | 1.19 | 0.00 | - | 30 | 63 | 36.04% |
| SLB240503C00048500 | 2024-04-30 10:08AM EDT | 48.50 | 0.77 | 0.72 | 0.77 | -0.10 | -11.49% | 5 | 234 | 30.27% |
| SLB240503C00049000 | 2024-04-30 10:06AM EDT | 49.00 | 0.51 | 0.48 | 0.48 | -0.04 | -7.27% | 19 | 373 | 28.32% |
| SLB240503C00049500 | 2024-04-30 9:46AM EDT | 49.50 | 0.45 | 0.28 | 0.29 | +0.02 | +4.65% | 18 | 691 | 28.13% |
| SLB240503C00050000 | 2024-04-30 10:13AM EDT | 50.00 | 0.14 | 0.15 | 0.16 | -0.12 | -46.15% | 14 | 2,040 | 27.74% |
| SLB240503C00051000 | 2024-04-30 9:38AM EDT | 51.00 | 0.09 | 0.03 | 0.05 | +0.01 | +12.50% | 25 | 864 | 29.30% |
| SLB240503C00052000 | 2024-04-30 9:55AM EDT | 52.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 287 | 41.60% |
| SLB240503C00053000 | 2024-04-29 12:43PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 262 | 40.23% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 67.77% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 1,034 | 58.59% |
| SLB240503C00056000 | 2024-04-26 11:00AM EDT | 56.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 59.38% |
| SLB240503C00057000 | 2024-04-22 12:57PM EDT | 57.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 462 | 82.42% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 119.14% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 141.60% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 164 | 101.17% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.92 | 0.00 | - | 1 | 2 | 167.58% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 169.73% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 8 | 8 | 200.78% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.63 | 0.00 | - | - | 1 | 175.39% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 214.65% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 144.53% |
Putsfor3 May 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 | 93.75% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 89.06% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 139.84% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 78.91% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 1 | 164.65% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 138.18% |
| SLB240503P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 30 | 133 | 84.08% |
| SLB240503P00045500 | 2024-04-29 3:54PM EDT | 45.50 | 0.02 | 0.00 | 1.89 | 0.00 | - | 1 | 1 | 112.40% |
| SLB240503P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.04 | 0.00 | 1.60 | 0.00 | - | 2 | 46 | 94.73% |
| SLB240503P00046500 | 2024-04-29 2:38PM EDT | 46.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 82 | 100 | 31.45% |
| SLB240503P00047000 | 2024-04-30 10:11AM EDT | 47.00 | 0.07 | 0.06 | 0.08 | -0.03 | -37.50% | 3 | 515 | 29.30% |
| SLB240503P00047500 | 2024-04-29 12:34PM EDT | 47.50 | 0.12 | 0.11 | 0.15 | +0.02 | +20.00% | 2 | 373 | 28.91% |
| SLB240503P00048000 | 2024-04-30 9:58AM EDT | 48.00 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 9 | 389 | 26.47% |
| SLB240503P00048500 | 2024-04-30 10:05AM EDT | 48.50 | 0.36 | 0.38 | 0.41 | +0.08 | +28.57% | 8 | 540 | 26.76% |
| SLB240503P00049000 | 2024-04-30 10:09AM EDT | 49.00 | 0.62 | 0.59 | 0.64 | +0.04 | +6.90% | 38 | 894 | 25.88% |
| SLB240503P00049500 | 2024-04-30 10:13AM EDT | 49.50 | 0.93 | 0.92 | 0.95 | 0.00 | - | 10 | 499 | 25.29% |
| SLB240503P00050000 | 2024-04-29 1:03PM EDT | 50.00 | 1.12 | 1.24 | 1.52 | 0.00 | - | 407 | 901 | 37.21% |
| SLB240503P00051000 | 2024-04-29 11:02AM EDT | 51.00 | 2.25 | 1.77 | 2.26 | 0.00 | - | 11 | 83 | 29.30% |
| SLB240503P00052000 | 2024-04-25 11:58AM EDT | 52.00 | 2.75 | 2.55 | 3.40 | 0.00 | - | 1 | 45 | 54.49% |
| SLB240503P00053000 | 2024-04-29 1:54PM EDT | 53.00 | 4.05 | 2.71 | 4.25 | 0.00 | - | 4 | 58 | 45.31% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 4.20 | 5.70 | 0.00 | - | 5 | 31 | 101.17% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 5.05 | 6.65 | 0.00 | - | 69 | 0 | 108.40% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 6.80 | 7.45 | 0.00 | - | 1 | 1 | 99.90% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 6.70 | 9.40 | 0.00 | - | 3 | 0 | 183.20% |
| SLB240503P00058000 | 2024-04-26 3:25PM EDT | 58.00 | 8.75 | 8.00 | 9.70 | 0.00 | - | 5 | 2 | 143.16% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 143.75% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 11.60 | 14.45 | 0.00 | - | 1 | 0 | 239.26% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 16.10 | 17.35 | 0.00 | - | - | 0 | 205.86% |
© 2024 Yahoo. All rights reserved.