UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.85 -0.78 (-0.94%) GOLD FUTURES
2,305.80 -51.90 (-2.20%) DOW
37,973.45 -412.64 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM 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 | 18.05 | 19.55 | 0.00 | - | 5 | 5 | 374.61% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 11.95 | 12.90 | 0.00 | - | - | 2 | 216.02% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.80 | 8.20 | 0.00 | - | 6 | 8 | 85.16% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 6.50 | 7.20 | 0.00 | - | - | 14 | 113.67% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 6.60 | 6.75 | 0.00 | - | - | 27 | 103.71% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 6.10 | 6.20 | 0.00 | - | - | 54 | 93.95% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 5.60 | 5.70 | 0.00 | - | 24 | 24 | 87.50% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 5.05 | 5.30 | 0.00 | - | 5 | 30 | 83.98% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 4.05 | 4.25 | 0.00 | - | 17 | 17 | 68.16% |
| SLB240503C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 3.35 | 2.95 | 3.20 | -1.10 | -24.72% | 18 | 2 | 59.57% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 2.61 | 2.80 | 0.00 | - | 2 | 10 | 52.93% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 1.43 | 2.21 | 0.00 | - | 3 | 11 | 46.09% |
| SLB240503C00046500 | 2024-04-24 2:36PM EDT | 46.50 | 2.62 | 1.71 | 1.76 | 0.00 | - | - | 1 | 41.80% |
| SLB240503C00047000 | 2024-04-30 12:09PM EDT | 47.00 | 1.58 | 1.25 | 1.31 | -0.35 | -18.13% | 1 | 24 | 36.52% |
| SLB240503C00047500 | 2024-04-30 12:57PM EDT | 47.50 | 0.86 | 0.87 | 0.93 | -0.85 | -49.71% | 41 | 39 | 33.59% |
| SLB240503C00048000 | 2024-04-30 1:21PM EDT | 48.00 | 0.64 | 0.58 | 0.61 | -0.45 | -41.28% | 75 | 63 | 31.15% |
| SLB240503C00048500 | 2024-04-30 2:17PM EDT | 48.50 | 0.38 | 0.34 | 0.37 | -0.49 | -56.32% | 86 | 234 | 29.69% |
| SLB240503C00049000 | 2024-04-30 2:24PM EDT | 49.00 | 0.21 | 0.19 | 0.20 | -0.34 | -61.82% | 32 | 373 | 28.32% |
| SLB240503C00049500 | 2024-04-30 2:28PM EDT | 49.50 | 0.11 | 0.10 | 0.11 | -0.32 | -74.42% | 189 | 691 | 28.52% |
| SLB240503C00050000 | 2024-04-30 2:32PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | -0.20 | -76.92% | 123 | 2,040 | 30.27% |
| SLB240503C00051000 | 2024-04-30 1:22PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 557 | 864 | 33.99% |
| SLB240503C00052000 | 2024-04-30 2:22PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 287 | 42.19% |
| SLB240503C00053000 | 2024-04-30 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 42.19% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 76.56% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,034 | 51.56% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 53 | 65.63% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 230 | 462 | 68.75% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 109.77% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 150.98% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 90.63% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 1 | 2 | 164.65% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 179.10% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 8 | 8 | 177.34% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.63 | 0.00 | - | - | 1 | 184.18% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 2 | 5 | 192.19% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 150.00% |
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 | 87.50% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 82.03% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 130.47% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 71.88% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 1 | 152.83% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 125.39% |
| SLB240503P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 30 | 133 | 73.05% |
| SLB240503P00045500 | 2024-04-29 3:54PM EDT | 45.50 | 0.02 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 64.06% |
| SLB240503P00046000 | 2024-04-30 1:40PM EDT | 46.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 46 | 28.52% |
| SLB240503P00046500 | 2024-04-30 12:47PM EDT | 46.50 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 10 | 100 | 26.95% |
| SLB240503P00047000 | 2024-04-30 12:42PM EDT | 47.00 | 0.12 | 0.12 | 0.16 | +0.02 | +20.00% | 6 | 515 | 25.39% |
| SLB240503P00047500 | 2024-04-30 2:14PM EDT | 47.50 | 0.24 | 0.25 | 0.28 | +0.14 | +140.00% | 134 | 373 | 24.02% |
| SLB240503P00048000 | 2024-04-30 2:17PM EDT | 48.00 | 0.43 | 0.44 | 0.46 | +0.21 | +95.45% | 114 | 389 | 22.17% |
| SLB240503P00048500 | 2024-04-30 1:21PM EDT | 48.50 | 0.72 | 0.71 | 0.73 | +0.44 | +157.14% | 121 | 540 | 20.41% |
| SLB240503P00049000 | 2024-04-30 1:16PM EDT | 49.00 | 1.12 | 1.04 | 1.10 | +0.54 | +93.10% | 269 | 894 | 18.95% |
| SLB240503P00049500 | 2024-04-30 11:48AM EDT | 49.50 | 1.10 | 1.43 | 1.49 | +0.17 | +18.28% | 15 | 499 | 0.00% |
| SLB240503P00050000 | 2024-04-30 1:16PM EDT | 50.00 | 2.09 | 1.88 | 2.26 | +0.97 | +86.61% | 100 | 901 | 44.24% |
| SLB240503P00051000 | 2024-04-30 12:20PM EDT | 51.00 | 2.44 | 2.53 | 2.94 | +0.19 | +8.44% | 18 | 83 | 0.00% |
| SLB240503P00052000 | 2024-04-25 11:58AM EDT | 52.00 | 2.75 | 2.68 | 3.95 | 0.00 | - | 1 | 45 | 0.00% |
| SLB240503P00053000 | 2024-04-29 1:54PM EDT | 53.00 | 4.05 | 4.80 | 4.95 | 0.00 | - | 4 | 58 | 0.00% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 4.35 | 5.95 | 0.00 | - | 5 | 31 | 0.00% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 6.80 | 6.95 | 0.00 | - | 69 | 0 | 0.00% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 7.80 | 7.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 8.55 | 9.15 | 0.00 | - | 3 | 0 | 101.17% |
| SLB240503P00058000 | 2024-04-26 3:25PM EDT | 58.00 | 8.75 | 9.85 | 10.80 | 0.00 | - | 5 | 2 | 133.40% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 159.18% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 13.70 | 13.95 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 16.70 | 17.50 | 0.00 | - | - | 0 | 144.53% |
© 2024 Yahoo. All rights reserved.