Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240517C00025000 | 2024-03-21 3:10PM EDT | 25.00 | 29.62 | 23.90 | 25.95 | 0.00 | - | 1 | 1 | 350.49% |
| SLB240517C00027500 | 2024-02-08 1:21PM EDT | 27.50 | 20.24 | 23.05 | 23.40 | 0.00 | - | - | 1 | 347.56% |
| SLB240517C00030000 | 2024-04-24 12:47PM EDT | 30.00 | 18.80 | 16.25 | 18.10 | 0.00 | - | 15 | 22 | 97.66% |
| SLB240517C00032500 | 2024-04-10 10:16AM EDT | 32.50 | 21.85 | 14.65 | 14.90 | 0.00 | - | 15 | 16 | 99.80% |
| SLB240517C00035000 | 2024-04-29 11:36AM EDT | 35.00 | 14.10 | 12.15 | 12.30 | 0.00 | - | 3 | 34 | 76.56% |
| SLB240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 11.80 | 9.65 | 9.80 | 0.00 | - | 2 | 43 | 61.33% |
| SLB240517C00038000 | 2024-04-29 11:36AM EDT | 38.00 | 11.10 | 8.30 | 9.30 | 0.00 | - | 4 | 3 | 65.82% |
| SLB240517C00040000 | 2024-04-30 1:00PM EDT | 40.00 | 8.14 | 6.90 | 7.45 | 0.00 | - | 6 | 134 | 62.60% |
| SLB240517C00042000 | 2024-04-25 11:37AM EDT | 42.00 | 7.35 | 5.20 | 5.35 | 0.00 | - | - | 19 | 43.46% |
| SLB240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 9.35 | 4.75 | 4.85 | 0.00 | - | 47 | 215 | 40.14% |
| SLB240517C00044000 | 2024-04-30 12:06PM EDT | 44.00 | 4.58 | 3.35 | 3.45 | 0.00 | - | 50 | 20 | 34.28% |
| SLB240517C00045000 | 2024-05-01 11:31AM EDT | 45.00 | 2.61 | 2.39 | 2.56 | -0.21 | -7.45% | 30 | 479 | 30.47% |
| SLB240517C00045500 | 2024-04-30 11:10AM EDT | 45.50 | 3.50 | 2.09 | 2.17 | 0.00 | - | 2 | 10 | 29.59% |
| SLB240517C00046000 | 2024-04-30 1:30PM EDT | 46.00 | 2.56 | 1.73 | 1.81 | 0.00 | - | 1 | 62 | 28.91% |
| SLB240517C00046500 | 2024-05-01 10:53AM EDT | 46.50 | 1.63 | 1.44 | 1.46 | -0.35 | -17.68% | 4 | 15 | 27.74% |
| SLB240517C00047000 | 2024-05-01 11:25AM EDT | 47.00 | 1.31 | 1.16 | 1.18 | -0.28 | -17.61% | 82 | 131 | 27.49% |
| SLB240517C00047500 | 2024-05-01 11:45AM EDT | 47.50 | 0.94 | 0.90 | 0.93 | -0.34 | -26.56% | 98 | 1,381 | 27.15% |
| SLB240517C00048000 | 2024-05-01 11:24AM EDT | 48.00 | 0.82 | 0.69 | 0.72 | -0.17 | -17.17% | 255 | 302 | 26.86% |
| SLB240517C00048500 | 2024-05-01 11:30AM EDT | 48.50 | 0.58 | 0.53 | 0.57 | -0.13 | -18.31% | 3 | 337 | 27.34% |
| SLB240517C00049000 | 2024-05-01 11:37AM EDT | 49.00 | 0.41 | 0.39 | 0.43 | -0.12 | -22.64% | 22 | 758 | 27.25% |
| SLB240517C00049500 | 2024-05-01 11:03AM EDT | 49.50 | 0.34 | 0.29 | 0.31 | -0.13 | -27.66% | 9 | 985 | 26.86% |
| SLB240517C00050000 | 2024-05-01 10:54AM EDT | 50.00 | 0.25 | 0.21 | 0.23 | -0.04 | -13.79% | 9 | 6,109 | 27.05% |
| SLB240517C00051000 | 2024-05-01 10:26AM EDT | 51.00 | 0.15 | 0.11 | 0.14 | -0.03 | -16.67% | 80 | 153 | 28.42% |
| SLB240517C00052000 | 2024-05-01 10:54AM EDT | 52.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 124 | 422 | 29.30% |
| SLB240517C00052500 | 2024-05-01 11:52AM EDT | 52.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 73 | 4,765 | 30.57% |
| SLB240517C00053000 | 2024-04-30 12:39PM EDT | 53.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 9 | 820 | 41.02% |
| SLB240517C00054000 | 2024-04-30 12:46PM EDT | 54.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 62 | 307 | 60.25% |
| SLB240517C00055000 | 2024-05-01 11:00AM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 103 | 19,641 | 36.72% |
| SLB240517C00056000 | 2024-04-23 12:52PM EDT | 56.00 | 0.08 | 0.01 | 2.00 | 0.00 | - | - | 13 | 89.45% |
| SLB240517C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 97.17% |
| SLB240517C00057500 | 2024-05-01 10:45AM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 6,275 | 43.36% |
| SLB240517C00060000 | 2024-05-01 11:48AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 146 | 5,070 | 48.44% |
| SLB240517C00062500 | 2024-04-30 3:14PM EDT | 62.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 15 | 1,007 | 64.45% |
| SLB240517C00065000 | 2024-04-29 10:11AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,143 | 64.06% |
| SLB240517C00067500 | 2024-04-23 10:48AM EDT | 67.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3,782 | 109.77% |
| SLB240517C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 2 | 503 | 92.19% |
| SLB240517C00075000 | 2024-04-19 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 1,713 | 95.31% |
| SLB240517C00080000 | 2024-03-28 11:20AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 189 | 146.48% |
| SLB240517C00085000 | 2024-03-28 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 44 | 57 | 152.54% |
| SLB240517C00090000 | 2024-03-28 11:31AM EDT | 90.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 12 | 26 | 161.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240517P00025000 | 2024-03-28 1:34PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 191.02% |
| SLB240517P00027500 | 2024-01-17 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.66 | 0.00 | - | 2 | 102 | 161.72% |
| SLB240517P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 63 | 191.41% |
| SLB240517P00032500 | 2024-03-08 3:23PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 93.36% |
| SLB240517P00035000 | 2024-03-08 3:54PM EDT | 35.00 | 0.13 | 0.00 | 1.22 | 0.00 | - | 2 | 37 | 117.68% |
| SLB240517P00037500 | 2024-04-29 2:11PM EDT | 37.50 | 0.02 | 0.02 | 0.30 | 0.00 | - | 5 | 157 | 68.16% |
| SLB240517P00040000 | 2024-04-29 2:05PM EDT | 40.00 | 0.02 | 0.02 | 0.21 | 0.00 | - | 2 | 2,314 | 55.96% |
| SLB240517P00042500 | 2024-04-30 1:29PM EDT | 42.50 | 0.15 | 0.04 | 1.80 | 0.00 | - | 3 | 3,781 | 67.68% |
| SLB240517P00044000 | 2024-05-01 11:04AM EDT | 44.00 | 0.13 | 0.15 | 0.17 | +0.02 | +18.18% | 202 | 205 | 27.74% |
| SLB240517P00045000 | 2024-05-01 11:51AM EDT | 45.00 | 0.30 | 0.29 | 0.31 | +0.10 | +55.56% | 202 | 6,112 | 26.47% |
| SLB240517P00045500 | 2024-05-01 9:46AM EDT | 45.50 | 0.35 | 0.40 | 0.44 | +0.20 | +133.33% | 2 | 39 | 26.66% |
| SLB240517P00046000 | 2024-05-01 9:40AM EDT | 46.00 | 0.50 | 0.53 | 0.57 | +0.17 | +51.52% | 7 | 196 | 25.93% |
| SLB240517P00046500 | 2024-04-30 3:50PM EDT | 46.50 | 0.55 | 0.73 | 0.76 | 0.00 | - | 24 | 61 | 25.93% |
| SLB240517P00047000 | 2024-05-01 11:46AM EDT | 47.00 | 0.88 | 0.94 | 0.96 | +0.08 | +10.00% | 11 | 1,049 | 25.24% |
| SLB240517P00047500 | 2024-05-01 11:46AM EDT | 47.50 | 1.11 | 1.19 | 1.23 | +0.11 | +11.00% | 169 | 3,307 | 25.39% |
| SLB240517P00048000 | 2024-05-01 11:09AM EDT | 48.00 | 1.34 | 1.49 | 1.52 | +0.14 | +11.67% | 29 | 123 | 25.10% |
| SLB240517P00048500 | 2024-05-01 11:09AM EDT | 48.50 | 1.65 | 1.80 | 1.85 | +0.20 | +13.79% | 15 | 303 | 24.85% |
| SLB240517P00049000 | 2024-05-01 11:51AM EDT | 49.00 | 2.15 | 2.17 | 2.39 | +0.25 | +13.16% | 24 | 626 | 29.88% |
| SLB240517P00049500 | 2024-05-01 10:50AM EDT | 49.50 | 2.29 | 2.51 | 2.65 | +0.14 | +6.51% | 45 | 318 | 25.83% |
| SLB240517P00050000 | 2024-05-01 11:27AM EDT | 50.00 | 2.85 | 3.00 | 3.10 | +0.24 | +9.20% | 15 | 27,346 | 27.05% |
| SLB240517P00051000 | 2024-04-30 12:39PM EDT | 51.00 | 2.90 | 3.90 | 4.70 | 0.00 | - | 3 | 72 | 53.47% |
| SLB240517P00052000 | 2024-04-30 9:56AM EDT | 52.00 | 3.10 | 4.85 | 4.95 | 0.00 | - | 18 | 44 | 29.30% |
| SLB240517P00052500 | 2024-05-01 11:12AM EDT | 52.50 | 5.23 | 5.35 | 5.45 | +0.42 | +8.73% | 1 | 4,915 | 31.45% |
| SLB240517P00053000 | 2024-05-01 9:54AM EDT | 53.00 | 5.65 | 5.85 | 5.95 | +1.58 | +38.82% | 3 | 65 | 33.59% |
| SLB240517P00055000 | 2024-05-01 11:42AM EDT | 55.00 | 8.05 | 7.85 | 7.95 | +1.05 | +15.00% | 4 | 538 | 41.60% |
| SLB240517P00057500 | 2024-04-25 2:51PM EDT | 57.50 | 8.05 | 10.35 | 10.80 | 0.00 | - | 42 | 15 | 61.72% |
| SLB240517P00060000 | 2024-04-25 2:51PM EDT | 60.00 | 10.70 | 12.85 | 12.95 | 0.00 | - | 22 | 8 | 51.17% |
| SLB240517P00062000 | 2024-04-24 2:06PM EDT | 62.00 | 13.30 | 14.80 | 14.90 | 0.00 | - | - | 0 | 57.03% |
| SLB240517P00062500 | 2024-04-30 10:13AM EDT | 62.50 | 13.70 | 15.35 | 15.75 | 0.00 | - | 1 | 1 | 78.32% |
| SLB240517P00065000 | 2024-02-07 3:29PM EDT | 65.00 | 17.55 | 14.50 | 14.75 | 0.00 | - | 86 | 0 | 0.00% |
| SLB240517P00067500 | 2024-04-24 12:06PM EDT | 67.50 | 18.80 | 20.35 | 20.60 | 0.00 | - | 1 | 0 | 85.94% |
| SLB240517P00070000 | 2024-04-17 12:59PM EDT | 70.00 | 18.90 | 22.85 | 22.95 | 0.00 | - | 11 | 0 | 78.13% |
| SLB240517P00090000 | 2023-12-19 2:07PM EDT | 90.00 | 37.10 | 39.35 | 43.35 | 0.00 | - | - | 0 | 178.91% |
© 2024 Yahoo. All rights reserved.