Schlumberger Limited (SLB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 226.76% |
| SLB240517C00027500 | 2024-02-08 1:21PM EDT | 27.50 | 20.24 | 23.05 | 23.40 | 0.00 | - | - | 1 | 250.10% |
| SLB240517C00030000 | 2024-04-24 12:47PM EDT | 30.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SLB240517C00032500 | 2024-04-10 10:16AM EDT | 32.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SLB240517C00035000 | 2024-04-29 11:36AM EDT | 35.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLB240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240517C00038000 | 2024-04-29 11:36AM EDT | 38.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLB240517C00040000 | 2024-04-25 1:58PM EDT | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240517C00042000 | 2024-04-25 11:37AM EDT | 42.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SLB240517C00044000 | 2024-04-25 11:01AM EDT | 44.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240517C00045000 | 2024-04-29 11:34AM EDT | 45.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SLB240517C00045500 | 2024-04-29 11:36AM EDT | 45.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLB240517C00046000 | 2024-04-25 1:30PM EDT | 46.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240517C00046500 | 2024-04-29 12:47PM EDT | 46.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLB240517C00047000 | 2024-04-29 1:30PM EDT | 47.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SLB240517C00047500 | 2024-04-29 10:51AM EDT | 47.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLB240517C00048000 | 2024-04-29 2:05PM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLB240517C00048500 | 2024-04-29 2:49PM EDT | 48.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SLB240517C00049000 | 2024-04-29 3:44PM EDT | 49.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SLB240517C00049500 | 2024-04-29 1:45PM EDT | 49.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.78% |
| SLB240517C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 1.56% |
| SLB240517C00051000 | 2024-04-29 3:24PM EDT | 51.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| SLB240517C00052000 | 2024-04-29 3:57PM EDT | 52.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| SLB240517C00052500 | 2024-04-29 3:06PM EDT | 52.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SLB240517C00053000 | 2024-04-29 2:11PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| SLB240517C00054000 | 2024-04-29 3:01PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SLB240517C00055000 | 2024-04-29 2:32PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| SLB240517C00056000 | 2024-04-23 12:52PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SLB240517C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SLB240517C00057500 | 2024-04-29 3:19PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SLB240517C00060000 | 2024-04-29 1:31PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SLB240517C00062500 | 2024-04-26 3:10PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SLB240517C00065000 | 2024-04-29 10:11AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SLB240517C00067500 | 2024-04-23 10:48AM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLB240517C00070000 | 2024-04-23 2:45PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLB240517C00075000 | 2024-04-19 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SLB240517C00080000 | 2024-03-28 11:20AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 189 | 132.42% |
| SLB240517C00085000 | 2024-03-28 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 44 | 57 | 138.67% |
| SLB240517C00090000 | 2024-03-28 11:31AM EDT | 90.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 12 | 26 | 147.85% |
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 | 194.73% |
| SLB240517P00027500 | 2024-01-17 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.66 | 0.00 | - | 2 | 102 | 166.21% |
| SLB240517P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB240517P00032500 | 2024-03-08 3:23PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 98.83% |
| SLB240517P00035000 | 2024-03-08 3:54PM EDT | 35.00 | 0.13 | 0.00 | 1.22 | 0.00 | - | 2 | 37 | 125.20% |
| SLB240517P00037500 | 2024-04-29 2:11PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SLB240517P00040000 | 2024-04-29 2:05PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SLB240517P00042500 | 2024-04-29 2:36PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SLB240517P00044000 | 2024-04-29 9:47AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SLB240517P00045000 | 2024-04-29 2:56PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SLB240517P00045500 | 2024-04-29 3:06PM EDT | 45.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SLB240517P00046000 | 2024-04-29 2:10PM EDT | 46.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SLB240517P00046500 | 2024-04-29 10:49AM EDT | 46.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SLB240517P00047000 | 2024-04-29 12:29PM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SLB240517P00047500 | 2024-04-29 2:35PM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SLB240517P00048000 | 2024-04-29 11:40AM EDT | 48.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SLB240517P00048500 | 2024-04-29 2:52PM EDT | 48.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| SLB240517P00049000 | 2024-04-29 3:40PM EDT | 49.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.78% |
| SLB240517P00049500 | 2024-04-29 11:59AM EDT | 49.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SLB240517P00050000 | 2024-04-29 3:42PM EDT | 50.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SLB240517P00051000 | 2024-04-29 10:48AM EDT | 51.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SLB240517P00052000 | 2024-04-29 9:30AM EDT | 52.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240517P00052500 | 2024-04-29 3:46PM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SLB240517P00053000 | 2024-04-29 1:54PM EDT | 53.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240517P00055000 | 2024-04-29 1:09PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240517P00057500 | 2024-04-25 2:51PM EDT | 57.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SLB240517P00060000 | 2024-04-25 2:51PM EDT | 60.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SLB240517P00062000 | 2024-04-24 2:06PM EDT | 62.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240517P00062500 | 2024-04-17 12:59PM EDT | 62.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240517P00070000 | 2024-04-17 12:59PM EDT | 70.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLB240517P00090000 | 2023-12-19 2:07PM EDT | 90.00 | 37.10 | 39.35 | 43.35 | 0.00 | - | - | 0 | 168.95% |
© 2024 Yahoo. All rights reserved.