Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM 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 | 17.15 | 19.40 | 0.00 | - | 5 | 5 | 363.28% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 11.60 | 14.05 | 0.00 | - | - | 2 | 164.84% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.90 | 8.75 | 0.00 | - | 6 | 8 | 95.31% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 7.60 | 7.90 | 0.00 | - | - | 14 | 85.16% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 6.75 | 7.50 | 0.00 | - | - | 27 | 122.27% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 6.60 | 6.85 | 0.00 | - | - | 54 | 64.06% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 6.15 | 6.25 | 0.00 | - | 24 | 24 | 69.53% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 5.50 | 7.35 | 0.00 | - | 5 | 30 | 138.48% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 4.60 | 4.75 | 0.00 | - | 17 | 17 | 54.69% |
| SLB240503C00045000 | 2024-04-22 10:31AM EDT | 45.00 | 4.45 | 2.49 | 3.75 | 0.00 | - | - | 2 | 44.53% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 2.22 | 3.25 | 0.00 | - | 2 | 10 | 39.45% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 2.66 | 2.76 | 0.00 | - | 3 | 11 | 35.94% |
| SLB240503C00046500 | 2024-04-24 2:36PM EDT | 46.50 | 2.62 | 2.14 | 2.24 | 0.00 | - | - | 1 | 27.34% |
| SLB240503C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 1.93 | 1.71 | 1.87 | 0.00 | - | 3 | 24 | 35.55% |
| SLB240503C00047500 | 2024-04-30 10:39AM EDT | 47.50 | 1.36 | 1.19 | 1.33 | -0.35 | -20.47% | 4 | 39 | 25.59% |
| SLB240503C00048000 | 2024-04-29 3:07PM EDT | 48.00 | 1.09 | 0.92 | 0.95 | 0.00 | - | 30 | 63 | 25.78% |
| SLB240503C00048500 | 2024-04-30 11:22AM EDT | 48.50 | 0.63 | 0.60 | 0.63 | -0.24 | -27.59% | 41 | 234 | 25.49% |
| SLB240503C00049000 | 2024-04-30 11:20AM EDT | 49.00 | 0.40 | 0.36 | 0.38 | -0.15 | -27.27% | 24 | 373 | 25.10% |
| SLB240503C00049500 | 2024-04-30 11:12AM EDT | 49.50 | 0.23 | 0.20 | 0.22 | -0.20 | -46.51% | 71 | 691 | 25.49% |
| SLB240503C00050000 | 2024-04-30 11:21AM EDT | 50.00 | 0.11 | 0.11 | 0.13 | -0.15 | -55.56% | 39 | 2,040 | 26.76% |
| SLB240503C00051000 | 2024-04-30 9:38AM EDT | 51.00 | 0.09 | 0.02 | 0.03 | +0.01 | +12.50% | 25 | 864 | 26.95% |
| SLB240503C00052000 | 2024-04-30 9:55AM EDT | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 287 | 37.50% |
| SLB240503C00053000 | 2024-04-29 12:43PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 262 | 40.63% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 68.75% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,034 | 57.42% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 53 | 60.16% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 230 | 462 | 62.50% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 102.73% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 142.38% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 84.38% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.92 | 0.00 | - | 1 | 2 | 168.55% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 170.70% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 8 | 8 | 201.76% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.63 | 0.00 | - | - | 1 | 176.17% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 215.63% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 145.31% |
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 | 92.97% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 88.28% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 138.87% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 78.13% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 1 | 163.57% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 137.01% |
| SLB240503P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 30 | 133 | 83.01% |
| SLB240503P00045500 | 2024-04-29 3:54PM EDT | 45.50 | 0.02 | 0.00 | 1.89 | 0.00 | - | 1 | 1 | 111.13% |
| SLB240503P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.04 | 0.00 | 1.60 | 0.00 | - | 2 | 46 | 93.46% |
| SLB240503P00046500 | 2024-04-29 2:38PM EDT | 46.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 82 | 100 | 30.47% |
| SLB240503P00047000 | 2024-04-30 10:11AM EDT | 47.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 3 | 515 | 29.49% |
| SLB240503P00047500 | 2024-04-30 10:48AM EDT | 47.50 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 6 | 373 | 27.05% |
| SLB240503P00048000 | 2024-04-30 10:53AM EDT | 48.00 | 0.25 | 0.26 | 0.27 | +0.03 | +13.64% | 39 | 389 | 27.44% |
| SLB240503P00048500 | 2024-04-30 10:59AM EDT | 48.50 | 0.42 | 0.45 | 0.46 | +0.14 | +50.00% | 26 | 540 | 27.54% |
| SLB240503P00049000 | 2024-04-30 11:15AM EDT | 49.00 | 0.69 | 0.70 | 0.73 | +0.11 | +18.97% | 48 | 894 | 28.13% |
| SLB240503P00049500 | 2024-04-30 10:32AM EDT | 49.50 | 0.96 | 1.02 | 1.07 | +0.03 | +3.23% | 14 | 499 | 28.91% |
| SLB240503P00050000 | 2024-04-29 1:03PM EDT | 50.00 | 1.12 | 1.42 | 1.48 | 0.00 | - | 407 | 901 | 30.96% |
| SLB240503P00051000 | 2024-04-29 11:02AM EDT | 51.00 | 2.25 | 2.16 | 2.41 | 0.00 | - | 11 | 83 | 37.89% |
| SLB240503P00052000 | 2024-04-25 11:58AM EDT | 52.00 | 2.75 | 3.30 | 4.20 | 0.00 | - | 1 | 45 | 75.78% |
| SLB240503P00053000 | 2024-04-29 1:54PM EDT | 53.00 | 4.05 | 3.35 | 4.45 | 0.00 | - | 4 | 58 | 63.09% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 4.95 | 5.65 | 0.00 | - | 5 | 31 | 92.09% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 6.10 | 6.45 | 0.00 | - | 69 | 0 | 82.42% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 6.45 | 7.45 | 0.00 | - | 1 | 1 | 91.21% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 8.30 | 8.45 | 0.00 | - | 3 | 0 | 87.50% |
| SLB240503P00058000 | 2024-04-26 3:25PM EDT | 58.00 | 8.75 | 9.30 | 9.40 | 0.00 | - | 5 | 2 | 89.45% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 134.77% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 13.30 | 14.75 | 0.00 | - | 1 | 0 | 202.15% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 15.25 | 16.50 | 0.00 | - | - | 0 | 168.36% |
© 2024 Yahoo. All rights reserved.