UK markets open in 7 hours
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,471.79 -1,879.08 (-3.89%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.35 | 18.45 | 0.00 | - | 5 | 5 | 594.92% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 10.90 | 12.35 | 0.00 | - | - | 2 | 294.92% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.10 | 7.30 | 0.00 | - | 6 | 8 | 116.41% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 6.05 | 6.35 | 0.00 | - | - | 14 | 101.56% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 5.55 | 5.85 | 0.00 | - | - | 27 | 93.75% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 5.10 | 5.30 | 0.00 | - | - | 54 | 86.72% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 4.55 | 4.80 | 0.00 | - | 24 | 24 | 67.19% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 4.10 | 4.30 | 0.00 | - | 5 | 30 | 71.88% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 2.13 | 4.65 | 0.00 | - | 17 | 17 | 89.45% |
| SLB240503C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 3.35 | 1.56 | 2.32 | 0.00 | - | 18 | 18 | 60.94% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 1.47 | 2.24 | 0.00 | - | 2 | 10 | 54.88% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 1.15 | 2.08 | 0.00 | - | 3 | 11 | 66.99% |
| SLB240503C00046500 | 2024-05-01 3:34PM EDT | 46.50 | 0.87 | 0.84 | 1.22 | -1.75 | -66.79% | 33 | 1 | 61.43% |
| SLB240503C00047000 | 2024-05-01 3:43PM EDT | 47.00 | 0.51 | 0.52 | 0.56 | -0.41 | -44.57% | 403 | 55 | 34.18% |
| SLB240503C00047500 | 2024-05-01 2:51PM EDT | 47.50 | 0.49 | 0.28 | 0.31 | -0.13 | -20.97% | 156 | 108 | 32.91% |
| SLB240503C00048000 | 2024-05-01 3:10PM EDT | 48.00 | 0.14 | 0.13 | 0.16 | -0.21 | -60.00% | 426 | 96 | 33.01% |
| SLB240503C00048500 | 2024-05-01 3:49PM EDT | 48.50 | 0.07 | 0.06 | 0.08 | -0.18 | -72.00% | 40 | 290 | 33.99% |
| SLB240503C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 41 | 378 | 37.11% |
| SLB240503C00049500 | 2024-05-01 2:48PM EDT | 49.50 | 0.02 | 0.01 | 1.11 | -0.05 | -71.43% | 78 | 736 | 100.78% |
| SLB240503C00050000 | 2024-05-01 3:38PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 241 | 2,020 | 42.97% |
| SLB240503C00051000 | 2024-05-01 2:42PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 63 | 1,315 | 54.69% |
| SLB240503C00052000 | 2024-05-01 10:17AM EDT | 52.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 283 | 94.14% |
| SLB240503C00053000 | 2024-04-30 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 62.50% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 120.31% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,034 | 81.25% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 101.56% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 230 | 462 | 118.75% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 166.80% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 226.95% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 129.69% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 237.50% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 242.97% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 8 | 8 | 252.34% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 1 | 262.50% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 2 | 5 | 282.42% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 221.88% |
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 | 114.06% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 106.25% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 99.22% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 92.19% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 157.03% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 120.70% |
| SLB240503P00045000 | 2024-05-01 12:56PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 11 | 133 | 41.80% |
| SLB240503P00045500 | 2024-04-29 3:54PM EDT | 45.50 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 3 | 1 | 37.50% |
| SLB240503P00046000 | 2024-05-01 3:21PM EDT | 46.00 | 0.07 | 0.09 | 0.11 | +0.02 | +40.00% | 106 | 46 | 35.16% |
| SLB240503P00046500 | 2024-05-01 3:58PM EDT | 46.50 | 0.18 | 0.17 | 0.21 | +0.09 | +100.00% | 39 | 111 | 33.79% |
| SLB240503P00047000 | 2024-05-01 3:54PM EDT | 47.00 | 0.38 | 0.35 | 0.37 | +0.10 | +35.71% | 80 | 518 | 32.03% |
| SLB240503P00047500 | 2024-05-01 3:25PM EDT | 47.50 | 0.52 | 0.59 | 0.63 | -0.01 | -1.89% | 71 | 468 | 31.45% |
| SLB240503P00048000 | 2024-05-01 3:55PM EDT | 48.00 | 0.93 | 0.90 | 1.00 | +0.18 | +24.00% | 192 | 435 | 33.01% |
| SLB240503P00048500 | 2024-05-01 12:21PM EDT | 48.50 | 1.61 | 1.23 | 1.51 | +0.71 | +78.89% | 145 | 551 | 44.14% |
| SLB240503P00049000 | 2024-05-01 3:55PM EDT | 49.00 | 1.86 | 1.62 | 2.60 | +0.65 | +53.72% | 66 | 995 | 64.06% |
| SLB240503P00049500 | 2024-05-01 2:47PM EDT | 49.50 | 2.08 | 1.02 | 2.42 | +0.98 | +89.09% | 6 | 495 | 50.00% |
| SLB240503P00050000 | 2024-05-01 1:16PM EDT | 50.00 | 2.80 | 2.00 | 3.85 | +0.43 | +18.14% | 9 | 916 | 58.20% |
| SLB240503P00051000 | 2024-05-01 3:43PM EDT | 51.00 | 3.90 | 2.70 | 4.75 | +0.76 | +24.20% | 122 | 49 | 162.11% |
| SLB240503P00052000 | 2024-05-01 3:43PM EDT | 52.00 | 4.85 | 3.75 | 6.60 | +2.10 | +76.36% | 92 | 35 | 124.02% |
| SLB240503P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 6.25 | 5.70 | 6.00 | +2.20 | +54.32% | 81 | 28 | 68.75% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 6.70 | 6.95 | 0.00 | - | 5 | 4 | 116.80% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 7.70 | 8.80 | 0.00 | - | 69 | 0 | 179.10% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 8.65 | 9.00 | 0.00 | - | 1 | 1 | 152.34% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 9.70 | 10.65 | 0.00 | - | 3 | 0 | 195.70% |
| SLB240503P00058000 | 2024-05-01 3:43PM EDT | 58.00 | 11.55 | 10.70 | 11.00 | +2.80 | +32.00% | 5 | 2 | 112.50% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 13.15 | 16.45 | 0.00 | - | 1 | 0 | 407.81% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 16.70 | 19.00 | 0.00 | - | - | 0 | 165.63% |
© 2024 Yahoo. All rights reserved.