Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM 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 | 16.90 | 18.30 | 0.00 | - | - | 8 | 446.88% |
| SLB240419C00035000 | 2024-04-19 11:09AM EDT | 35.00 | 14.81 | 14.25 | 16.00 | -4.34 | -22.66% | 12 | 13 | 392.97% |
| SLB240419C00040000 | 2024-04-12 12:31PM EDT | 40.00 | 12.95 | 9.50 | 10.45 | 0.00 | - | 20 | 27 | 355.86% |
| SLB240419C00042500 | 2024-04-02 3:24PM EDT | 42.50 | 11.87 | 6.65 | 8.25 | 0.00 | - | 1 | 46 | 334.38% |
| SLB240419C00045000 | 2024-04-19 3:06PM EDT | 45.00 | 4.97 | 4.70 | 5.15 | -1.28 | -20.48% | 18 | 127 | 153.13% |
| SLB240419C00047000 | 2024-04-08 3:43PM EDT | 47.00 | 7.50 | 2.04 | 3.70 | 0.00 | - | 19 | 23 | 181.64% |
| SLB240419C00047500 | 2024-04-19 2:59PM EDT | 47.50 | 2.35 | 1.42 | 3.40 | -1.65 | -41.25% | 29 | 1,092 | 187.70% |
| SLB240419C00048000 | 2024-04-19 12:02PM EDT | 48.00 | 1.99 | 0.74 | 2.89 | -1.31 | -39.70% | 3 | 35 | 168.36% |
| SLB240419C00049000 | 2024-04-19 3:08PM EDT | 49.00 | 1.00 | 0.52 | 2.05 | -1.30 | -56.52% | 149 | 11 | 66.41% |
| SLB240419C00050000 | 2024-04-19 3:02PM EDT | 50.00 | 0.07 | 0.15 | 0.17 | -1.45 | -95.39% | 1,809 | 3,201 | 17.19% |
| SLB240419C00051000 | 2024-04-19 2:59PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | -0.89 | -97.80% | 2,068 | 5,036 | 28.52% |
| SLB240419C00052000 | 2024-04-19 2:51PM EDT | 52.00 | 0.01 | 0.00 | 0.04 | -0.50 | -98.04% | 1,672 | 1,878 | 50.78% |
| SLB240419C00052500 | 2024-04-19 2:14PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | -0.34 | -97.14% | 537 | 4,619 | 52.34% |
| SLB240419C00053000 | 2024-04-19 2:42PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | -0.24 | -92.31% | 483 | 979 | 50.00% |
| SLB240419C00054000 | 2024-04-19 12:38PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 474 | 1,284 | 62.50% |
| SLB240419C00055000 | 2024-04-19 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,625 | 12,265 | 75.00% |
| SLB240419C00056000 | 2024-04-19 1:40PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 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 | 0.05 | -0.02 | -66.67% | 16 | 951 | 129.69% |
| SLB240419C00058000 | 2024-04-17 12:30PM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 471 | 112.50% |
| 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 | 0.51 | 0.00 | - | 168 | 991 | 264.06% |
| SLB240419C00062500 | 2024-04-18 9:40AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 156.25% |
| SLB240419C00063000 | 2024-04-10 10:16AM EDT | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 293.75% |
| SLB240419C00064000 | 2024-04-12 10:39AM EDT | 64.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 308.98% |
| SLB240419C00065000 | 2024-04-18 2:34PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 181.25% |
| 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 | 482.03% |
| SLB240419P00037500 | 2024-03-04 1:20PM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 406.25% |
| SLB240419P00040000 | 2024-04-15 1:51PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 216 | 300.78% |
| SLB240419P00042500 | 2024-04-19 2:47PM 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 | 0.10 | 0.00 | - | 11 | 45 | 136.72% |
| SLB240419P00045000 | 2024-04-19 1:14PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 6 | 1,196 | 81.25% |
| 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 | 0.08 | -0.04 | -66.67% | 76 | 77 | 71.88% |
| SLB240419P00047500 | 2024-04-19 10:08AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 87 | 878 | 48.44% |
| SLB240419P00048000 | 2024-04-19 2:39PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 130 | 174 | 48.44% |
| SLB240419P00048500 | 2024-04-19 12:34PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 130 | 1,113 | 35.16% |
| SLB240419P00049000 | 2024-04-19 3:05PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.23 | -95.83% | 205 | 1,532 | 28.13% |
| SLB240419P00049500 | 2024-04-19 3:07PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | -0.35 | -94.59% | 282 | 423 | 16.80% |
| SLB240419P00050000 | 2024-04-19 3:11PM EDT | 50.00 | 0.11 | 0.09 | 0.11 | -0.39 | -78.00% | 7,076 | 8,261 | 9.57% |
| SLB240419P00051000 | 2024-04-19 3:08PM EDT | 51.00 | 1.01 | 0.53 | 1.50 | +0.10 | +10.99% | 3,669 | 4,951 | 85.35% |
| SLB240419P00052000 | 2024-04-19 2:39PM EDT | 52.00 | 2.12 | 1.83 | 2.46 | +0.62 | +41.33% | 641 | 2,622 | 68.75% |
| SLB240419P00052500 | 2024-04-19 3:05PM EDT | 52.50 | 2.54 | 2.31 | 2.89 | +0.72 | +39.56% | 55 | 3,524 | 70.31% |
| SLB240419P00053000 | 2024-04-19 2:53PM EDT | 53.00 | 3.22 | 2.77 | 2.99 | +1.02 | +46.36% | 8 | 3,757 | 0.00% |
| SLB240419P00054000 | 2024-04-19 1:03PM EDT | 54.00 | 3.67 | 3.55 | 4.40 | +0.61 | +19.93% | 8 | 1,678 | 154.69% |
| SLB240419P00055000 | 2024-04-19 3:02PM EDT | 55.00 | 5.17 | 4.85 | 5.00 | +1.23 | +31.22% | 150 | 2,598 | 0.00% |
| SLB240419P00056000 | 2024-04-17 12:52PM EDT | 56.00 | 4.99 | 5.85 | 6.10 | 0.00 | - | 3 | 387 | 133.59% |
| SLB240419P00057000 | 2024-04-17 9:46AM EDT | 57.00 | 5.25 | 6.70 | 7.55 | 0.00 | - | 1 | 45 | 157.81% |
| SLB240419P00057500 | 2024-04-19 11:11AM EDT | 57.50 | 7.40 | 6.50 | 8.60 | +3.60 | +94.74% | 27 | 36 | 132.81% |
| SLB240419P00058000 | 2024-04-19 12:23PM EDT | 58.00 | 7.95 | 6.95 | 9.10 | +2.60 | +48.60% | 2 | 3 | 112.50% |
| SLB240419P00059000 | 2024-04-17 3:16PM EDT | 59.00 | 8.10 | 8.75 | 9.10 | 0.00 | - | 13 | 0 | 179.69% |
| SLB240419P00060000 | 2024-04-17 3:30PM EDT | 60.00 | 9.20 | 9.30 | 10.50 | 0.00 | - | 22 | 0 | 293.36% |
| SLB240419P00061000 | 2024-04-18 9:42AM EDT | 61.00 | 9.81 | 9.95 | 11.90 | 0.00 | - | 1 | 0 | 375.78% |
| SLB240419P00065000 | 2024-04-17 3:30PM EDT | 65.00 | 14.20 | 14.20 | 15.65 | 0.00 | - | 5 | 0 | 406.25% |
| SLB240419P00070000 | 2024-04-17 3:21PM EDT | 70.00 | 19.05 | 19.15 | 20.65 | 0.00 | - | 2 | 0 | 482.81% |
© 2024 Yahoo. All rights reserved.