Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230331C00030000 | 2023-03-30 1:12PM EDT | 30.00 | 18.70 | 19.05 | 19.25 | 0.00 | - | 5 | 0 | 428.13% |
| SLB230331C00035000 | 2023-03-30 11:50AM EDT | 35.00 | 13.59 | 14.05 | 14.25 | 0.00 | - | 1 | 10 | 306.25% |
| SLB230331C00037500 | 2023-03-27 10:17AM EDT | 37.50 | 8.25 | 11.55 | 11.75 | 0.00 | - | 4 | 5 | 251.56% |
| SLB230331C00039000 | 2023-03-27 9:48AM EDT | 39.00 | 6.60 | 10.05 | 10.25 | 0.00 | - | 3 | 3 | 218.75% |
| SLB230331C00040000 | 2023-03-31 10:50AM EDT | 40.00 | 9.09 | 9.05 | 9.25 | +4.57 | +101.11% | 4 | 15 | 198.44% |
| SLB230331C00040500 | 2023-03-24 10:58AM EDT | 40.50 | 4.25 | 8.60 | 8.75 | 0.00 | - | 6 | 6 | 189.06% |
| SLB230331C00042000 | 2023-03-27 1:14PM EDT | 42.00 | 4.62 | 7.10 | 7.20 | 0.00 | - | 10 | 10 | 0.00% |
| SLB230331C00043000 | 2023-03-31 11:53AM EDT | 43.00 | 6.25 | 6.05 | 6.20 | +2.50 | +66.67% | 18 | 26 | 0.00% |
| SLB230331C00043500 | 2023-03-24 11:47AM EDT | 43.50 | 1.96 | 5.55 | 5.75 | 0.00 | - | 10 | 11 | 128.13% |
| SLB230331C00044000 | 2023-03-29 3:29PM EDT | 44.00 | 4.69 | 5.10 | 5.25 | 0.00 | - | 10 | 35 | 117.97% |
| SLB230331C00044500 | 2023-03-28 1:27PM EDT | 44.50 | 3.16 | 4.60 | 4.70 | 0.00 | - | 1 | 37 | 0.00% |
| SLB230331C00045000 | 2023-03-31 12:49PM EDT | 45.00 | 4.20 | 4.10 | 4.25 | +0.52 | +14.13% | 18 | 354 | 98.44% |
| SLB230331C00045500 | 2023-03-31 11:34AM EDT | 45.50 | 3.76 | 3.60 | 3.75 | +0.61 | +19.37% | 2 | 128 | 88.28% |
| SLB230331C00046000 | 2023-03-31 12:39PM EDT | 46.00 | 3.32 | 3.05 | 3.20 | +0.58 | +21.17% | 5 | 109 | 0.00% |
| SLB230331C00046500 | 2023-03-31 12:15PM EDT | 46.50 | 2.90 | 2.61 | 2.70 | +0.44 | +17.89% | 6 | 216 | 0.00% |
| SLB230331C00047000 | 2023-03-31 1:20PM EDT | 47.00 | 2.19 | 2.10 | 2.22 | +0.49 | +28.82% | 8 | 323 | 43.75% |
| SLB230331C00047500 | 2023-03-31 12:52PM EDT | 47.50 | 1.70 | 1.62 | 1.72 | +0.03 | +1.80% | 290 | 627 | 35.94% |
| SLB230331C00048000 | 2023-03-31 1:16PM EDT | 48.00 | 1.13 | 1.12 | 1.21 | +0.29 | +34.52% | 42 | 557 | 12.50% |
| SLB230331C00048500 | 2023-03-31 12:39PM EDT | 48.50 | 0.84 | 0.65 | 0.73 | +0.25 | +42.37% | 85 | 260 | 20.31% |
| SLB230331C00049000 | 2023-03-31 1:27PM EDT | 49.00 | 0.24 | 0.23 | 0.27 | -0.05 | -17.24% | 115 | 380 | 13.67% |
| SLB230331C00049500 | 2023-03-31 12:53PM EDT | 49.50 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 149 | 215 | 16.02% |
| SLB230331C00050000 | 2023-03-31 12:57PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 106 | 329 | 23.83% |
| SLB230331C00051000 | 2023-03-30 2:40PM EDT | 51.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 43 | 81 | 43.75% |
| SLB230331C00052000 | 2023-03-31 12:57PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 425 | 54.69% |
| SLB230331C00052500 | 2023-03-30 2:14PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 127 | 62.50% |
| SLB230331C00053000 | 2023-03-29 1:40PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 59.38% |
| SLB230331C00054000 | 2023-03-30 11:38AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 103 | 84.38% |
| SLB230331C00055000 | 2023-03-31 12:29PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 327 | 98.44% |
| SLB230331C00056000 | 2023-03-29 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 260 | 112.50% |
| SLB230331C00057000 | 2023-03-28 11:40AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 393 | 499 | 125.00% |
| SLB230331C00058000 | 2023-03-31 11:42AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 238 | 137.50% |
| SLB230331C00059000 | 2023-03-17 3:51PM EDT | 59.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 146 | 150.00% |
| SLB230331C00060000 | 2023-03-30 10:08AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 143.75% |
| SLB230331C00061000 | 2023-03-29 1:00PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 108 | 173.44% |
| SLB230331C00062000 | 2023-03-29 1:44PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 216 | 184.38% |
| SLB230331C00063000 | 2023-03-27 11:01AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 34 | 196.88% |
| SLB230331C00064000 | 2023-02-22 3:43PM EDT | 64.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 23 | 23 | 206.25% |
| SLB230331C00065000 | 2023-03-29 1:00PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 116 | 215.63% |
| SLB230331C00066000 | 2023-03-08 12:44PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 103 | 228.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230331P00030000 | 2023-03-17 11:39AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 337.50% |
| SLB230331P00035000 | 2023-03-23 3:39PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 54 | 256.25% |
| SLB230331P00035500 | 2023-03-28 3:12PM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 34 | 259.38% |
| SLB230331P00036000 | 2023-03-21 12:39PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 250.00% |
| SLB230331P00036500 | 2023-03-24 3:34PM EDT | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 61 | 237.50% |
| SLB230331P00037000 | 2023-03-20 10:03AM EDT | 37.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 11 | 228.13% |
| SLB230331P00037500 | 2023-03-24 3:00PM EDT | 37.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 28 | 218.75% |
| SLB230331P00038000 | 2023-03-24 2:53PM EDT | 38.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 209.38% |
| SLB230331P00038500 | 2023-03-27 12:34PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 124 | 128 | 200.00% |
| SLB230331P00039000 | 2023-03-27 11:22AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 190.63% |
| SLB230331P00039500 | 2023-03-24 12:20PM EDT | 39.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 181.25% |
| SLB230331P00040000 | 2023-03-29 10:04AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 259 | 171.88% |
| SLB230331P00040500 | 2023-03-28 11:16AM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 40 | 162.50% |
| SLB230331P00041000 | 2023-03-31 9:52AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 123 | 153.13% |
| SLB230331P00041500 | 2023-03-24 3:46PM EDT | 41.50 | 0.29 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 145.31% |
| SLB230331P00042000 | 2023-03-28 9:36AM EDT | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 65 | 137.50% |
| SLB230331P00042500 | 2023-03-28 11:38AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 49 | 128.13% |
| SLB230331P00043000 | 2023-03-29 12:21PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 112.50% |
| SLB230331P00043500 | 2023-03-30 12:07PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 171 | 109.38% |
| SLB230331P00044000 | 2023-03-30 3:08PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 87 | 100.00% |
| SLB230331P00044500 | 2023-03-29 10:40AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 374 | 92.19% |
| SLB230331P00045000 | 2023-03-30 12:24PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 148 | 71.88% |
| SLB230331P00045500 | 2023-03-30 2:59PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 273 | 436 | 75.00% |
| SLB230331P00046000 | 2023-03-31 12:05PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 209 | 65.63% |
| SLB230331P00046500 | 2023-03-30 2:40PM EDT | 46.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 40 | 103 | 56.25% |
| SLB230331P00047000 | 2023-03-31 9:38AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 75 | 349 | 50.00% |
| SLB230331P00047500 | 2023-03-30 2:40PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 1 | 254 | 40.63% |
| SLB230331P00048000 | 2023-03-31 12:47PM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.16 | -94.12% | 85 | 257 | 33.59% |
| SLB230331P00048500 | 2023-03-31 1:25PM EDT | 48.50 | 0.02 | 0.02 | 0.04 | -0.31 | -93.94% | 37 | 251 | 24.61% |
| SLB230331P00049000 | 2023-03-31 12:29PM EDT | 49.00 | 0.08 | 0.08 | 0.11 | -0.42 | -84.00% | 49 | 177 | 19.34% |
| SLB230331P00049500 | 2023-03-30 9:53AM EDT | 49.50 | 0.58 | 0.36 | 0.42 | 0.00 | - | 8 | 10 | 24.22% |
| SLB230331P00050000 | 2023-03-31 10:46AM EDT | 50.00 | 1.10 | 0.81 | 0.89 | -0.32 | -22.54% | 31 | 145 | 35.55% |
| SLB230331P00051000 | 2023-03-31 12:59PM EDT | 51.00 | 1.90 | 1.77 | 1.90 | -0.64 | -25.20% | 11 | 75 | 61.72% |
| SLB230331P00052000 | 2023-03-31 10:32AM EDT | 52.00 | 3.00 | 2.78 | 2.90 | -0.30 | -9.09% | 5 | 5 | 68.75% |
| SLB230331P00052500 | 2023-03-23 3:30PM EDT | 52.50 | 7.20 | 3.25 | 3.40 | 0.00 | - | 1 | 1 | 72.66% |
| SLB230331P00053000 | 2023-03-24 11:58AM EDT | 53.00 | 8.36 | 3.75 | 3.95 | 0.00 | - | 10 | 0 | 90.23% |
| SLB230331P00054000 | 2023-03-31 10:59AM EDT | 54.00 | 4.92 | 4.75 | 4.90 | -0.83 | -14.43% | 1 | 1 | 96.88% |
| SLB230331P00055000 | 2023-03-27 10:19AM EDT | 55.00 | 9.20 | 5.75 | 5.95 | 0.00 | - | 9 | 27 | 124.22% |
| SLB230331P00056000 | 2023-03-17 3:07PM EDT | 56.00 | 11.50 | 6.75 | 6.90 | 0.00 | - | 1 | 0 | 127.34% |
| SLB230331P00057000 | 2023-03-23 3:00PM EDT | 57.00 | 11.55 | 7.80 | 7.95 | 0.00 | - | 4 | 0 | 165.63% |
| SLB230331P00058000 | 2023-03-13 1:10PM EDT | 58.00 | 8.81 | 8.75 | 8.90 | 0.00 | - | 16 | 0 | 155.47% |
| SLB230331P00060000 | 2023-03-22 10:05AM EDT | 60.00 | 11.70 | 10.80 | 10.95 | 0.00 | - | - | 0 | 210.16% |
| SLB230331P00061000 | 2023-03-22 10:05AM EDT | 61.00 | 12.70 | 11.75 | 11.90 | 0.00 | - | - | 0 | 193.75% |
© 2023 Yahoo. All rights reserved.
