Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240419C00032500 | 2024-04-09 2:02PM EDT | 32.50 | 21.55 | 17.35 | 17.50 | 0.00 | - | - | 8 | 0.00% |
| SLB240419C00035000 | 2024-04-19 11:09AM EDT | 35.00 | 14.81 | 14.90 | 15.05 | -4.34 | -22.66% | 12 | 13 | 318.75% |
| SLB240419C00040000 | 2024-04-12 12:31PM EDT | 40.00 | 12.95 | 9.95 | 10.10 | 0.00 | - | 20 | 27 | 184.38% |
| SLB240419C00042500 | 2024-04-02 3:24PM EDT | 42.50 | 11.87 | 7.45 | 7.60 | 0.00 | - | 1 | 46 | 139.06% |
| SLB240419C00045000 | 2024-04-19 11:28AM EDT | 45.00 | 4.65 | 4.85 | 5.00 | -1.60 | -25.60% | 14 | 127 | 0.00% |
| SLB240419C00047000 | 2024-04-08 3:43PM EDT | 47.00 | 7.50 | 2.89 | 2.98 | 0.00 | - | 19 | 23 | 0.00% |
| SLB240419C00047500 | 2024-04-19 12:03PM EDT | 47.50 | 2.40 | 2.49 | 2.56 | -1.60 | -40.00% | 8 | 1,092 | 51.56% |
| SLB240419C00048000 | 2024-04-19 12:02PM EDT | 48.00 | 1.99 | 2.00 | 2.21 | -1.31 | -39.70% | 3 | 35 | 65.63% |
| SLB240419C00049000 | 2024-04-19 12:08PM EDT | 49.00 | 1.05 | 1.03 | 1.12 | -1.25 | -54.35% | 120 | 11 | 42.97% |
| SLB240419C00050000 | 2024-04-19 12:20PM EDT | 50.00 | 0.30 | 0.30 | 0.32 | -1.22 | -80.26% | 1,047 | 3,201 | 30.08% |
| SLB240419C00051000 | 2024-04-19 12:04PM EDT | 51.00 | 0.05 | 0.03 | 0.07 | -0.86 | -94.51% | 1,889 | 5,036 | 35.55% |
| SLB240419C00052000 | 2024-04-19 12:06PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | -0.49 | -96.08% | 1,463 | 1,878 | 46.88% |
| SLB240419C00052500 | 2024-04-19 12:09PM EDT | 52.50 | 0.02 | 0.01 | 0.03 | -0.33 | -94.29% | 357 | 4,619 | 51.56% |
| SLB240419C00053000 | 2024-04-19 12:08PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 186 | 979 | 59.38% |
| SLB240419C00054000 | 2024-04-19 12:01PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 472 | 1,284 | 62.50% |
| SLB240419C00055000 | 2024-04-19 12:10PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,295 | 12,265 | 75.00% |
| SLB240419C00056000 | 2024-04-19 10:31AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 2,404 | 87.50% |
| SLB240419C00057000 | 2024-04-19 10:21AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 2,331 | 96.88% |
| SLB240419C00057500 | 2024-04-19 11:28AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 951 | 112.50% |
| SLB240419C00058000 | 2024-04-17 12:30PM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 471 | 109.38% |
| SLB240419C00059000 | 2024-04-18 3:00PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,072 | 1,151 | 137.50% |
| SLB240419C00060000 | 2024-04-18 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,232 | 131.25% |
| SLB240419C00061000 | 2024-04-18 3:48PM EDT | 61.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 168 | 991 | 168.75% |
| SLB240419C00062500 | 2024-04-18 9:40AM EDT | 62.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 285.94% |
| SLB240419C00063000 | 2024-04-10 10:16AM EDT | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 293.36% |
| SLB240419C00064000 | 2024-04-12 10:39AM EDT | 64.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 308.20% |
| SLB240419C00065000 | 2024-04-18 2:34PM EDT | 65.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 44 | 257.81% |
| SLB240419C00070000 | 2024-04-18 2:01PM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 360 | 342.97% |
| SLB240419C00072000 | 2024-04-18 2:20PM EDT | 72.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 155 | 350.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240419P00035000 | 2024-02-16 3:47PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 482.81% |
| SLB240419P00037500 | 2024-03-04 1:20PM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 407.03% |
| SLB240419P00040000 | 2024-04-15 1:51PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 216 | 301.56% |
| SLB240419P00042500 | 2024-04-18 2:48PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 302 | 139.06% |
| SLB240419P00044000 | 2024-04-18 3:58PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 45 | 112.50% |
| SLB240419P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 1,196 | 95.31% |
| SLB240419P00046000 | 2024-04-18 3:58PM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 47 | 59 | 73.44% |
| SLB240419P00047000 | 2024-04-19 9:38AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 76 | 77 | 60.94% |
| SLB240419P00047500 | 2024-04-19 10:08AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 86 | 878 | 48.44% |
| SLB240419P00048000 | 2024-04-19 12:03PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 116 | 174 | 45.31% |
| SLB240419P00048500 | 2024-04-19 12:08PM EDT | 48.50 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 129 | 1,113 | 39.06% |
| SLB240419P00049000 | 2024-04-19 12:15PM EDT | 49.00 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 152 | 1,532 | 34.77% |
| SLB240419P00049500 | 2024-04-19 12:20PM EDT | 49.50 | 0.13 | 0.10 | 0.13 | -0.24 | -64.86% | 226 | 423 | 31.06% |
| SLB240419P00050000 | 2024-04-19 12:22PM EDT | 50.00 | 0.29 | 0.27 | 0.30 | -0.21 | -42.00% | 5,645 | 8,261 | 29.30% |
| SLB240419P00051000 | 2024-04-19 12:04PM EDT | 51.00 | 1.09 | 0.89 | 1.10 | +0.18 | +19.78% | 3,457 | 4,951 | 41.41% |
| SLB240419P00052000 | 2024-04-19 11:48AM EDT | 52.00 | 2.24 | 1.91 | 2.11 | +0.74 | +49.33% | 614 | 2,622 | 67.19% |
| SLB240419P00052500 | 2024-04-19 12:17PM EDT | 52.50 | 2.75 | 2.43 | 2.52 | +0.93 | +51.10% | 19 | 3,524 | 55.86% |
| SLB240419P00053000 | 2024-04-19 11:51AM EDT | 53.00 | 3.35 | 2.89 | 3.05 | +1.15 | +52.27% | 2 | 3,757 | 74.22% |
| SLB240419P00054000 | 2024-04-18 1:24PM EDT | 54.00 | 4.30 | 3.90 | 4.00 | +1.24 | +40.52% | 1 | 1,678 | 67.19% |
| SLB240419P00055000 | 2024-04-19 10:49AM EDT | 55.00 | 5.20 | 4.90 | 5.00 | +1.26 | +31.98% | 33 | 2,598 | 81.25% |
| SLB240419P00056000 | 2024-04-17 12:52PM EDT | 56.00 | 4.99 | 5.90 | 6.05 | 0.00 | - | 3 | 387 | 125.78% |
| SLB240419P00057000 | 2024-04-17 9:46AM EDT | 57.00 | 5.25 | 6.90 | 7.05 | 0.00 | - | 1 | 45 | 140.63% |
| SLB240419P00057500 | 2024-04-19 11:11AM EDT | 57.50 | 7.40 | 7.45 | 7.55 | +3.60 | +94.74% | 27 | 36 | 112.50% |
| SLB240419P00058000 | 2024-04-15 9:33AM EDT | 58.00 | 5.35 | 7.90 | 8.05 | 0.00 | - | 1 | 3 | 156.25% |
| SLB240419P00059000 | 2024-04-17 3:16PM EDT | 59.00 | 8.10 | 8.90 | 9.05 | 0.00 | - | 13 | 0 | 170.31% |
| SLB240419P00060000 | 2024-04-17 3:30PM EDT | 60.00 | 9.20 | 9.90 | 10.05 | 0.00 | - | 22 | 0 | 184.38% |
| SLB240419P00061000 | 2024-04-18 9:42AM EDT | 61.00 | 9.81 | 10.95 | 11.10 | 0.00 | - | 1 | 0 | 181.25% |
| SLB240419P00065000 | 2024-04-17 3:30PM EDT | 65.00 | 14.20 | 14.80 | 15.05 | 0.00 | - | 5 | 0 | 248.44% |
| SLB240419P00070000 | 2024-04-17 3:21PM EDT | 70.00 | 19.05 | 19.95 | 20.10 | 0.00 | - | 2 | 0 | 282.81% |
© 2024 Yahoo. All rights reserved.