UK Markets open in 3 hrs 26 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
43,021.91 +2,138.27 (+5.23%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Schlumberger Limited (SLB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.86-0.20 (-0.62%)
At close: 4:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220121C00002500 | 2020-11-03 3:58PM EST | 2.50 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLB220121C00005000 | 2021-05-28 2:06PM EST | 5.00 | 24.90 | 27.15 | 28.90 | 0.00 | - | 50 | 26 | 438.48% |
| SLB220121C00007500 | 2021-06-01 8:53AM EST | 7.50 | 27.32 | 23.55 | 27.55 | 0.00 | - | 1 | 66 | 339.65% |
| SLB220121C00010000 | 2021-06-16 2:19PM EST | 10.00 | 24.20 | 22.95 | 23.60 | 0.00 | - | 5 | 389 | 291.50% |
| SLB220121C00012500 | 2021-06-22 8:46AM EST | 12.50 | 20.50 | 20.15 | 21.35 | 0.00 | - | 3 | 260 | 239.45% |
| SLB220121C00015000 | 2021-06-23 2:48PM EST | 15.00 | 18.00 | 18.05 | 18.55 | 0.00 | - | 3 | 3,299 | 202.54% |
| SLB220121C00017500 | 2021-06-18 10:04AM EST | 17.50 | 14.50 | 14.40 | 16.95 | 0.00 | - | 85 | 4,730 | 163.67% |
| SLB220121C00020000 | 2021-06-22 1:43PM EST | 20.00 | 13.00 | 11.60 | 13.65 | -0.45 | -3.35% | 5 | 14,137 | 112.11% |
| SLB220121C00022500 | 2021-06-22 9:41AM EST | 22.50 | 11.23 | 10.95 | 11.15 | 0.00 | - | 10 | 5,356 | 123.44% |
| SLB220121C00025000 | 2021-06-24 10:02AM EST | 25.00 | 8.85 | 8.80 | 8.95 | 0.00 | - | 11 | 17,504 | 108.20% |
| SLB220121C00027500 | 2021-06-24 8:36AM EST | 27.50 | 6.75 | 6.95 | 7.10 | -0.25 | -3.57% | 2 | 13,467 | 99.90% |
| SLB220121C00030000 | 2021-06-24 10:21AM EST | 30.00 | 5.47 | 5.45 | 5.60 | +0.15 | +2.82% | 41 | 24,137 | 96.09% |
| SLB220121C00032500 | 2021-06-23 2:59PM EST | 32.50 | 4.04 | 4.05 | 4.20 | 0.00 | - | 58 | 9,206 | 90.33% |
| SLB220121C00035000 | 2021-06-24 10:15AM EST | 35.00 | 3.03 | 2.95 | 3.10 | +0.04 | +1.34% | 34 | 17,245 | 86.60% |
| SLB220121C00037500 | 2021-06-24 8:30AM EST | 37.50 | 2.07 | 2.25 | 2.39 | -0.16 | -7.17% | 152 | 2,794 | 87.06% |
| SLB220121C00040000 | 2020-11-10 1:38PM EST | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SLB220121C00042500 | 2021-06-24 10:54AM EST | 42.50 | 1.26 | 1.22 | 1.28 | +0.06 | +5.00% | 14 | 4,650 | 85.25% |
| SLB220121C00045000 | 2021-06-24 9:02AM EST | 45.00 | 0.83 | 0.90 | 0.94 | -0.09 | -9.78% | 5 | 2,763 | 85.06% |
| SLB220121C00047500 | 2021-06-24 9:04AM EST | 47.50 | 0.64 | 0.65 | 0.69 | -0.13 | -16.88% | 8 | 329 | 84.77% |
| SLB220121C00050000 | 2021-06-23 10:30AM EST | 50.00 | 0.52 | 0.51 | 0.55 | -0.01 | -1.89% | 6 | 9,464 | 86.43% |
| SLB220121C00055000 | 2021-06-24 8:44AM EST | 55.00 | 0.35 | 0.30 | 0.34 | +0.02 | +6.06% | 2 | 1,796 | 88.28% |
| SLB220121C00060000 | 2020-11-10 12:38PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220121P00002500 | 2020-10-16 1:47PM EST | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLB220121P00005000 | 2021-03-22 8:40AM EST | 5.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 20 | 123 | 433.01% |
| SLB220121P00007500 | 2020-11-09 12:18PM EST | 7.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLB220121P00010000 | 2021-05-28 1:32PM EST | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 845 | 139.06% |
| SLB220121P00012500 | 2021-06-11 12:09PM EST | 12.50 | 0.05 | 0.03 | 0.10 | 0.00 | - | 10 | 12,090 | 118.36% |
| SLB220121P00015000 | 2021-06-24 8:30AM EST | 15.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 1 | 4,515 | 103.13% |
| SLB220121P00017500 | 2021-06-21 12:08PM EST | 17.50 | 0.17 | 0.14 | 0.20 | 0.00 | - | 1 | 15,321 | 93.95% |
| SLB220121P00020000 | 2021-06-22 12:08PM EST | 20.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 20 | 15,167 | 87.50% |
| SLB220121P00022500 | 2020-10-30 11:23AM EST | 22.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SLB220121P00025000 | 2021-06-21 2:08PM EST | 25.00 | 0.97 | 0.92 | 1.01 | 0.00 | - | 12 | 14,734 | 76.95% |
| SLB220121P00027500 | 2021-06-24 11:02AM EST | 27.50 | 1.60 | 1.52 | 1.63 | +0.13 | +8.84% | 6 | 15,498 | 73.00% |
| SLB220121P00030000 | 2021-06-23 1:30PM EST | 30.00 | 2.43 | 2.41 | 2.51 | 0.00 | - | 188 | 26,169 | 69.92% |
| SLB220121P00032500 | 2021-06-24 11:22AM EST | 32.50 | 3.67 | 3.55 | 3.70 | +0.12 | +3.38% | 10 | 3,306 | 66.92% |
| SLB220121P00035000 | 2021-06-24 8:56AM EST | 35.00 | 5.25 | 5.00 | 5.15 | -0.24 | -4.37% | 1 | 1,952 | 63.92% |
| SLB220121P00037500 | 2021-06-22 2:44PM EST | 37.50 | 6.82 | 6.80 | 6.90 | 0.00 | - | 2 | 3,441 | 62.11% |
| SLB220121P00040000 | 2021-06-11 12:02PM EST | 40.00 | 7.50 | 8.55 | 8.70 | 0.00 | - | 18 | 1,604 | 53.13% |
| SLB220121P00042500 | 2021-06-03 10:32AM EST | 42.50 | 8.60 | 10.60 | 10.85 | 0.00 | - | 1 | 130 | 50.20% |
| SLB220121P00045000 | 2021-06-18 2:59PM EST | 45.00 | 14.45 | 12.80 | 12.95 | 0.00 | - | 1 | 247 | 0.00% |
| SLB220121P00047500 | 2021-06-07 11:07AM EST | 47.50 | 12.85 | 15.05 | 15.25 | 0.00 | - | 1 | 718 | 0.00% |
| SLB220121P00050000 | 2021-06-24 8:52AM EST | 50.00 | 17.75 | 17.40 | 17.55 | +0.05 | +0.28% | 1 | 801 | 0.00% |
| SLB220121P00055000 | 2021-06-17 1:09PM EST | 55.00 | 22.85 | 22.10 | 23.50 | 0.00 | - | 1 | 811 | 90.53% |
| SLB220121P00060000 | 2021-06-14 9:57AM EST | 60.00 | 25.67 | 27.00 | 27.20 | 0.00 | - | 2 | 717 | 0.00% |
© 2021 Yahoo. All rights reserved.
