Schlumberger Limited (SLB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240628C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 10.75 | 10.60 | 12.35 | +2.30 | +27.22% | 7 | 23 | 186.91% |
| SLB240628C00037000 | 2024-06-21 10:45AM EDT | 37.00 | 8.85 | 8.70 | 8.95 | +1.55 | +21.23% | 8 | 3 | 100.78% |
| SLB240628C00039000 | 2024-06-18 9:52AM EDT | 39.00 | 5.55 | 6.60 | 6.90 | 0.00 | - | 12 | 18 | 70.12% |
| SLB240628C00040000 | 2024-06-21 11:00AM EDT | 40.00 | 5.80 | 5.70 | 6.00 | +0.20 | +3.57% | 1 | 4 | 72.66% |
| SLB240628C00041000 | 2024-06-21 10:31AM EDT | 41.00 | 4.95 | 3.55 | 5.00 | +0.55 | +12.50% | 1 | 5 | 74.41% |
| SLB240628C00042000 | 2024-06-17 1:32PM EDT | 42.00 | 1.90 | 3.70 | 5.45 | 0.00 | - | 14 | 13 | 94.92% |
| SLB240628C00042500 | 2024-06-21 2:52PM EDT | 42.50 | 3.50 | 2.68 | 5.00 | +0.52 | +17.45% | 1 | 57 | 75.88% |
| SLB240628C00043000 | 2024-06-21 2:40PM EDT | 43.00 | 2.84 | 2.43 | 4.35 | +0.15 | +5.58% | 35 | 261 | 71.39% |
| SLB240628C00043500 | 2024-06-21 3:40PM EDT | 43.50 | 2.44 | 2.01 | 2.55 | +0.60 | +32.61% | 9 | 37 | 47.36% |
| SLB240628C00044000 | 2024-06-21 3:48PM EDT | 44.00 | 1.96 | 1.81 | 2.08 | +0.09 | +4.81% | 88 | 595 | 42.29% |
| SLB240628C00044500 | 2024-06-21 3:34PM EDT | 44.50 | 1.62 | 1.33 | 1.65 | +0.12 | +8.00% | 43 | 259 | 38.57% |
| SLB240628C00045000 | 2024-06-21 3:56PM EDT | 45.00 | 1.08 | 1.00 | 1.11 | +0.03 | +2.86% | 201 | 201 | 29.30% |
| SLB240628C00045500 | 2024-06-21 3:04PM EDT | 45.50 | 0.83 | 0.71 | 0.74 | -0.01 | -1.19% | 106 | 326 | 26.07% |
| SLB240628C00046000 | 2024-06-21 3:47PM EDT | 46.00 | 0.49 | 0.46 | 0.50 | -0.05 | -9.26% | 346 | 1,196 | 25.88% |
| SLB240628C00046500 | 2024-06-21 3:51PM EDT | 46.50 | 0.34 | 0.30 | 0.33 | -0.08 | -19.05% | 100 | 105 | 26.22% |
| SLB240628C00047000 | 2024-06-21 3:49PM EDT | 47.00 | 0.18 | 0.18 | 0.21 | -0.05 | -21.74% | 152 | 316 | 26.56% |
| SLB240628C00047500 | 2024-06-21 3:51PM EDT | 47.50 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 31 | 225 | 27.64% |
| SLB240628C00048000 | 2024-06-21 3:49PM EDT | 48.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 13 | 424 | 29.30% |
| SLB240628C00048500 | 2024-06-21 2:52PM EDT | 48.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 14 | 27 | 30.66% |
| SLB240628C00049000 | 2024-06-21 12:07PM EDT | 49.00 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 2 | 984 | 35.55% |
| SLB240628C00050000 | 2024-06-20 3:47PM EDT | 50.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 720 | 1,082 | 43.16% |
| SLB240628C00051000 | 2024-06-21 2:40PM EDT | 51.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 12 | 31 | 45.70% |
| SLB240628C00052000 | 2024-06-21 3:48PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 40 | 174 | 47.66% |
| SLB240628C00053000 | 2024-06-21 3:30PM EDT | 53.00 | 0.03 | 0.01 | 1.27 | -0.21 | -87.50% | 7 | 14 | 109.47% |
| SLB240628C00054000 | 2024-05-14 10:23AM EDT | 54.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | - | 1 | 100.29% |
| SLB240628C00055000 | 2024-06-21 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.35 | -0.03 | -75.00% | 100 | 100 | 88.87% |
| SLB240628C00056000 | 2024-06-21 3:48PM EDT | 56.00 | 0.01 | 0.00 | 0.50 | -0.11 | -91.67% | 1 | 1 | 103.32% |
| SLB240628C00060000 | 2024-06-20 9:49AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 108.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240628P00036000 | 2024-06-21 11:14AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 1 | 70.31% |
| SLB240628P00038000 | 2024-06-06 11:15AM EDT | 38.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 28 | 14 | 132.91% |
| SLB240628P00039000 | 2024-06-20 10:18AM EDT | 39.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 23 | 64.84% |
| SLB240628P00039500 | 2024-06-10 10:53AM EDT | 39.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 8 | 94.92% |
| SLB240628P00040000 | 2024-06-21 10:35AM EDT | 40.00 | 0.02 | 0.01 | 0.22 | -0.10 | -83.33% | 2 | 30 | 64.26% |
| SLB240628P00040500 | 2024-06-14 3:15PM EDT | 40.50 | 0.17 | 0.01 | 0.75 | 0.00 | - | - | 1 | 83.11% |
| SLB240628P00041000 | 2024-06-21 3:27PM EDT | 41.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 39 | 41.41% |
| SLB240628P00041500 | 2024-06-20 9:51AM EDT | 41.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 8 | 9 | 41.41% |
| SLB240628P00042000 | 2024-06-21 11:01AM EDT | 42.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 45 | 198 | 35.55% |
| SLB240628P00042500 | 2024-06-21 3:27PM EDT | 42.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 6 | 111 | 31.45% |
| SLB240628P00043000 | 2024-06-21 3:54PM EDT | 43.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 3 | 259 | 27.34% |
| SLB240628P00043500 | 2024-06-21 2:24PM EDT | 43.50 | 0.08 | 0.04 | 0.07 | -0.01 | -11.11% | 3 | 62 | 26.37% |
| SLB240628P00044000 | 2024-06-21 3:35PM EDT | 44.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 216 | 489 | 24.81% |
| SLB240628P00044500 | 2024-06-21 3:57PM EDT | 44.50 | 0.14 | 0.14 | 0.19 | -0.13 | -48.15% | 115 | 206 | 24.12% |
| SLB240628P00045000 | 2024-06-21 3:46PM EDT | 45.00 | 0.24 | 0.25 | 0.30 | -0.21 | -46.67% | 394 | 344 | 22.75% |
| SLB240628P00045500 | 2024-06-21 3:58PM EDT | 45.50 | 0.45 | 0.45 | 0.49 | -0.19 | -29.69% | 128 | 127 | 22.46% |
| SLB240628P00046000 | 2024-06-21 3:58PM EDT | 46.00 | 0.69 | 0.72 | 0.75 | -0.13 | -15.85% | 66 | 183 | 22.27% |
| SLB240628P00047000 | 2024-06-20 3:58PM EDT | 47.00 | 1.67 | 1.37 | 1.49 | 0.00 | - | 1 | 136 | 23.24% |
| SLB240628P00047500 | 2024-06-21 3:27PM EDT | 47.50 | 1.61 | 1.66 | 2.02 | -2.24 | -58.18% | 5 | 55 | 30.18% |
| SLB240628P00048000 | 2024-06-21 1:13PM EDT | 48.00 | 2.45 | 2.04 | 2.52 | -0.67 | -21.47% | 2 | 23 | 35.16% |
| SLB240628P00049000 | 2024-06-21 2:09PM EDT | 49.00 | 3.26 | 2.88 | 3.55 | -2.34 | -41.79% | 10 | 3 | 46.48% |
| SLB240628P00050000 | 2024-06-17 11:07AM EDT | 50.00 | 6.60 | 3.35 | 5.35 | 0.00 | - | 20 | 0 | 99.71% |
| SLB240628P00051000 | 2024-05-29 3:22PM EDT | 51.00 | 5.57 | 5.10 | 5.40 | 0.00 | - | - | 0 | 47.27% |
| SLB240628P00053000 | 2024-05-22 9:37AM EDT | 53.00 | 5.23 | 7.15 | 7.45 | 0.00 | - | - | 0 | 67.77% |
© 2024 Yahoo. All rights reserved.