UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.76 -0.87 (-1.05%) GOLD FUTURES
2,303.10 -54.60 (-2.32%) DOW
37,972.27 -413.82 (-1.08%) Bitcoin GBP
48,189.23 -1,919.07 (-3.83%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117C00017500 | 2024-03-22 2:52PM EDT | 17.50 | 37.37 | 31.25 | 34.25 | 0.00 | - | 15 | 18 | 119.68% |
| SLB250117C00020000 | 2024-02-14 2:16PM EDT | 20.00 | 28.22 | 31.35 | 35.50 | 0.00 | - | 1 | 35 | 154.76% |
| SLB250117C00022500 | 2023-06-26 3:52PM EDT | 22.50 | 25.82 | 35.40 | 36.40 | 0.00 | - | - | 16 | 205.13% |
| SLB250117C00025000 | 2024-03-14 2:58PM EDT | 25.00 | 29.00 | 25.95 | 28.80 | 0.00 | - | 41 | 36 | 110.67% |
| SLB250117C00027500 | 2024-04-22 10:00AM EDT | 27.50 | 22.25 | 19.20 | 22.60 | 0.00 | - | 7 | 208 | 72.22% |
| SLB250117C00030000 | 2024-04-30 1:34PM EDT | 30.00 | 18.90 | 17.55 | 19.60 | -0.75 | -3.82% | 3 | 74 | 57.67% |
| SLB250117C00032500 | 2024-03-25 11:58AM EDT | 32.50 | 23.00 | 17.35 | 19.10 | 0.00 | - | 1 | 135 | 62.48% |
| SLB250117C00035000 | 2024-04-23 3:24PM EDT | 35.00 | 15.87 | 13.75 | 14.40 | 0.00 | - | 30 | 273 | 41.41% |
| SLB250117C00037500 | 2024-04-22 1:39PM EDT | 37.50 | 13.65 | 11.90 | 12.30 | 0.00 | - | 1 | 92 | 38.94% |
| SLB250117C00040000 | 2024-04-29 11:25AM EDT | 40.00 | 11.15 | 10.15 | 10.40 | 0.00 | - | 26 | 476 | 37.43% |
| SLB250117C00042500 | 2024-04-23 10:55AM EDT | 42.50 | 10.15 | 8.40 | 8.65 | 0.00 | - | 1 | 383 | 36.06% |
| SLB250117C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 7.25 | 6.85 | 7.05 | -0.45 | -5.84% | 3 | 645 | 34.72% |
| SLB250117C00047500 | 2024-04-30 1:40PM EDT | 47.50 | 5.75 | 5.45 | 5.70 | -0.95 | -14.18% | 2 | 1,224 | 33.95% |
| SLB250117C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 4.40 | 4.30 | 4.45 | -0.60 | -12.00% | 163 | 1,993 | 32.73% |
| SLB250117C00052500 | 2024-04-30 11:47AM EDT | 52.50 | 3.75 | 3.30 | 3.50 | -0.25 | -6.25% | 2 | 2,653 | 32.30% |
| SLB250117C00055000 | 2024-04-30 12:03PM EDT | 55.00 | 2.86 | 2.53 | 2.69 | -0.14 | -4.67% | 1 | 5,870 | 31.75% |
| SLB250117C00057500 | 2024-04-29 10:55AM EDT | 57.50 | 2.25 | 1.89 | 2.05 | 0.00 | - | 9 | 3,828 | 31.36% |
| SLB250117C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 1.50 | 1.44 | 1.55 | -0.25 | -14.29% | 5 | 2,294 | 31.08% |
| SLB250117C00062500 | 2024-04-30 11:46AM EDT | 62.50 | 1.22 | 1.03 | 1.16 | -0.13 | -9.63% | 6 | 6,978 | 30.84% |
| SLB250117C00065000 | 2024-04-30 2:50PM EDT | 65.00 | 0.80 | 0.80 | 0.84 | -0.20 | -20.00% | 31 | 2,802 | 30.40% |
| SLB250117C00067500 | 2024-04-30 9:59AM EDT | 67.50 | 0.72 | 0.51 | 0.63 | -0.08 | -10.00% | 1 | 1,099 | 30.40% |
| SLB250117C00070000 | 2024-04-30 2:38PM EDT | 70.00 | 0.46 | 0.39 | 0.47 | -0.05 | -9.80% | 77 | 3,740 | 30.37% |
| SLB250117C00075000 | 2024-04-30 11:36AM EDT | 75.00 | 0.29 | 0.23 | 0.31 | -0.11 | -27.50% | 5 | 1,537 | 31.47% |
| SLB250117C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.22 | 0.10 | 1.11 | 0.00 | - | 10 | 1,668 | 46.53% |
| SLB250117C00085000 | 2024-04-18 2:54PM EDT | 85.00 | 0.25 | 0.12 | 0.26 | 0.00 | - | 12 | 944 | 36.82% |
| SLB250117C00090000 | 2024-04-19 3:19PM EDT | 90.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 2 | 192 | 37.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117P00017500 | 2024-03-18 1:53PM EDT | 17.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 59.77% |
| SLB250117P00020000 | 2024-03-11 10:27AM EDT | 20.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 14 | 138 | 53.03% |
| SLB250117P00022500 | 2024-04-05 3:54PM EDT | 22.50 | 0.09 | 0.01 | 2.21 | 0.00 | - | 2 | 1,027 | 74.02% |
| SLB250117P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.16 | 0.03 | 0.60 | 0.00 | - | 2 | 132 | 55.27% |
| SLB250117P00027500 | 2024-04-19 3:17PM EDT | 27.50 | 0.24 | 0.01 | 0.28 | 0.00 | - | 2 | 1,010 | 40.63% |
| SLB250117P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.33 | 0.17 | 0.43 | 0.00 | - | 1 | 862 | 38.82% |
| SLB250117P00032500 | 2024-04-26 10:04AM EDT | 32.50 | 0.46 | 0.42 | 0.50 | 0.00 | - | 1 | 932 | 34.67% |
| SLB250117P00035000 | 2024-04-29 2:29PM EDT | 35.00 | 0.64 | 0.65 | 0.75 | 0.00 | - | 6 | 690 | 33.06% |
| SLB250117P00037500 | 2024-04-30 12:39PM EDT | 37.50 | 1.07 | 1.01 | 1.14 | +0.10 | +10.31% | 1 | 4,276 | 32.01% |
| SLB250117P00040000 | 2024-04-30 10:57AM EDT | 40.00 | 1.44 | 1.51 | 1.64 | -0.01 | -0.69% | 5 | 2,438 | 30.76% |
| SLB250117P00042500 | 2024-04-30 1:29PM EDT | 42.50 | 2.23 | 2.19 | 2.27 | +0.08 | +3.72% | 5 | 2,903 | 29.36% |
| SLB250117P00045000 | 2024-04-30 2:35PM EDT | 45.00 | 3.05 | 3.00 | 3.15 | +0.25 | +8.93% | 80 | 7,354 | 28.50% |
| SLB250117P00047500 | 2024-04-30 11:52AM EDT | 47.50 | 3.95 | 4.10 | 4.25 | +0.20 | +5.33% | 3 | 7,203 | 27.76% |
| SLB250117P00050000 | 2024-04-29 2:15PM EDT | 50.00 | 5.06 | 5.35 | 5.55 | +0.15 | +3.05% | 1 | 7,669 | 26.93% |
| SLB250117P00052500 | 2024-04-29 11:23AM EDT | 52.50 | 6.34 | 6.85 | 7.00 | 0.00 | - | 3 | 4,396 | 25.70% |
| SLB250117P00055000 | 2024-04-29 3:25PM EDT | 55.00 | 7.98 | 8.50 | 8.75 | 0.00 | - | 10 | 5,645 | 25.06% |
| SLB250117P00057500 | 2024-04-11 1:05PM EDT | 57.50 | 7.20 | 10.35 | 10.65 | 0.00 | - | 82 | 2,810 | 24.17% |
| SLB250117P00060000 | 2024-04-22 3:20PM EDT | 60.00 | 11.31 | 12.40 | 12.70 | 0.00 | - | 5 | 1,606 | 23.07% |
| SLB250117P00062500 | 2024-04-10 11:22AM EDT | 62.50 | 10.32 | 14.65 | 14.95 | 0.00 | - | 27 | 399 | 22.73% |
| SLB250117P00065000 | 2024-04-11 11:06AM EDT | 65.00 | 12.75 | 16.95 | 17.30 | 0.00 | - | 11 | 862 | 22.66% |
| SLB250117P00067500 | 2023-12-20 4:32PM EDT | 67.50 | 15.65 | 17.80 | 18.80 | 0.00 | - | 23 | 266 | 0.00% |
| SLB250117P00070000 | 2024-02-06 3:22PM EDT | 70.00 | 21.88 | 18.75 | 20.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLB250117P00075000 | 2024-04-30 11:49AM EDT | 75.00 | 26.48 | 25.90 | 27.70 | +0.53 | +2.04% | 2 | 2 | 37.16% |
| SLB250117P00080000 | 2023-10-23 2:38PM EDT | 80.00 | 22.30 | 27.35 | 28.10 | 0.00 | - | 1 | 8 | 0.00% |
| SLB250117P00085000 | 2023-09-28 12:30PM EDT | 85.00 | 24.60 | 29.10 | 29.80 | 0.00 | - | 2 | 2 | 0.00% |
| SLB250117P00090000 | 2023-10-19 10:41AM EDT | 90.00 | 30.15 | 36.70 | 37.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.