New Zealand markets open in 7 hours 57 minutes

Schlumberger Limited (SLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.81+1.64 (+4.53%)
At close: 04:00PM EST
38.18 +0.37 (+0.98%)
Pre-market: 08:01AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220121C000025002021-11-10 6:50AM EST2.5031.5527.8528.950.00-110.00%
SLB220121C000050002021-11-29 2:56PM EST5.0024.8524.6024.700.00-25250.00%
SLB220121C000075002022-01-14 12:13PM EST7.5029.600.000.000.00-1480.00%
SLB220121C000100002022-01-14 1:56PM EST10.0027.250.000.000.00-21860.00%
SLB220121C000125002022-01-07 11:22AM EST12.5022.000.000.000.00-21510.00%
SLB220121C000150002022-01-14 3:56PM EST15.0022.800.000.000.00-51,6010.00%
SLB220121C000175002022-01-14 2:51PM EST17.5020.010.000.000.00-42460.00%
SLB220121C000200002022-01-14 3:58PM EST20.0017.810.000.000.00-227,9270.00%
SLB220121C000225002022-01-14 3:30PM EST22.5015.080.000.000.00-203,6560.00%
SLB220121C000250002022-01-14 3:40PM EST25.0012.750.000.000.00-13315,7130.00%
SLB220121C000275002022-01-14 1:07PM EST27.509.720.000.000.00-313,9930.00%
SLB220121C000280002022-01-05 1:05PM EST28.006.050.000.000.00-2470.00%
SLB220121C000290002022-01-14 11:26AM EST29.008.070.000.000.00-54810.00%
SLB220121C000300002022-01-14 3:59PM EST30.007.850.000.000.00-25744,1790.00%
SLB220121C000305002022-01-14 2:49PM EST30.507.000.000.000.00-151,6010.00%
SLB220121C000310002022-01-14 3:41PM EST31.006.800.000.000.00-1441,9160.00%
SLB220121C000315002022-01-14 2:18PM EST31.505.910.000.000.00-43180.00%
SLB220121C000320002022-01-14 3:39PM EST32.005.720.000.000.00-67940.00%
SLB220121C000325002022-01-14 3:59PM EST32.505.400.000.000.00-60913,4460.00%
SLB220121C000330002022-01-14 2:06PM EST33.004.370.000.000.00-206860.00%
SLB220121C000335002022-01-14 3:39PM EST33.504.300.000.000.00-21150.00%
SLB220121C000340002022-01-14 2:06PM EST34.003.420.000.000.00-46290.00%
SLB220121C000345002022-01-14 12:29PM EST34.502.730.000.000.00-71,0070.00%
SLB220121C000350002022-01-14 3:59PM EST35.003.000.000.000.00-1,86024,5190.00%
SLB220121C000360002022-01-14 3:58PM EST36.002.130.000.000.00-3481,6550.00%
SLB220121C000370002022-01-14 3:54PM EST37.001.340.000.000.00-7252,8320.00%
SLB220121C000375002022-01-14 3:58PM EST37.501.100.000.000.00-2,08410,1590.00%
SLB220121C000380002022-01-14 3:59PM EST38.000.830.000.000.00-4,8496,5281.56%
SLB220121C000390002022-01-14 3:45PM EST39.000.470.000.000.00-6076626.25%
SLB220121C000400002022-01-14 3:59PM EST40.000.290.000.000.00-6,83333,65512.50%
SLB220121C000410002022-01-18 12:05AM EST41.000.160.000.000.00-11612425.00%
SLB220121C000420002022-01-18 12:05AM EST42.000.120.000.000.00--2925.00%
SLB220121C000425002022-01-14 3:51PM EST42.500.100.000.000.00-1724,85125.00%
SLB220121C000430002022-01-18 12:05AM EST43.000.080.000.000.00--6325.00%
SLB220121C000450002022-01-14 3:16PM EST45.000.040.000.000.00-233,85750.00%
SLB220121C000475002022-01-14 3:55PM EST47.500.030.000.000.00-91,92450.00%
SLB220121C000500002022-01-14 3:53PM EST50.000.020.000.000.00-2039,14850.00%
SLB220121C000550002022-01-11 1:59PM EST55.000.010.000.000.00-391,71550.00%
SLB220121C000600002022-01-14 2:36PM EST60.000.010.000.000.00-24,58750.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220121P000025002021-11-10 6:50AM EST2.500.010.000.010.00-755900.00%
SLB220121P000050002021-12-01 10:30AM EST5.000.010.000.020.00-7123712.50%
SLB220121P000075002021-12-01 10:31AM EST7.500.020.000.030.00-394593.75%
SLB220121P000100002022-01-03 10:17AM EST10.000.020.000.000.00-395050.00%
SLB220121P000125002022-01-07 10:50AM EST12.500.010.000.000.00-512,01150.00%
SLB220121P000150002022-01-10 12:55PM EST15.000.020.000.000.00-55,15550.00%
SLB220121P000175002021-12-31 9:51AM EST17.500.010.000.000.00-413,59850.00%
SLB220121P000200002022-01-04 3:46PM EST20.000.020.000.000.00-7515,07850.00%
SLB220121P000225002022-01-14 2:23PM EST22.500.010.000.000.00-8119,64950.00%
SLB220121P000230002022-01-11 10:33AM EST23.000.020.000.000.00-1222450.00%
SLB220121P000250002022-01-14 11:04AM EST25.000.030.000.000.00-10020,12850.00%
SLB220121P000260002022-01-11 3:00PM EST26.000.020.000.000.00-21,30250.00%
SLB220121P000270002022-01-14 10:34AM EST27.000.010.000.000.00-832650.00%
SLB220121P000275002022-01-14 11:04AM EST27.500.030.000.000.00-121,85950.00%
SLB220121P000280002022-01-12 10:11AM EST28.000.030.000.000.00-881750.00%
SLB220121P000290002022-01-13 12:21PM EST29.000.020.000.000.00-11,83450.00%
SLB220121P000300002022-01-14 1:30PM EST30.000.020.000.000.00-1150,00850.00%
SLB220121P000305002022-01-13 3:09PM EST30.500.020.000.000.00-2321150.00%
SLB220121P000310002022-01-14 3:41PM EST31.000.030.000.000.00-30054150.00%
SLB220121P000315002022-01-14 3:41PM EST31.500.030.000.000.00-8918150.00%
SLB220121P000320002022-01-14 2:22PM EST32.000.030.000.000.00-1150950.00%
SLB220121P000325002022-01-14 1:20PM EST32.500.040.000.000.00-148,09825.00%
SLB220121P000330002022-01-14 3:41PM EST33.000.040.000.000.00-28172625.00%
SLB220121P000335002022-01-14 1:46PM EST33.500.050.000.000.00-2010825.00%
SLB220121P000340002022-01-14 1:43PM EST34.000.080.000.000.00-263,80525.00%
SLB220121P000345002022-01-14 3:36PM EST34.500.100.000.000.00-1560625.00%
SLB220121P000350002022-01-14 3:58PM EST35.000.150.000.000.00-1,2606,15125.00%
SLB220121P000360002022-01-18 12:05AM EST36.000.280.000.000.00-772,59812.50%
SLB220121P000370002022-01-14 3:56PM EST37.000.590.000.000.00-5164826.25%
SLB220121P000375002022-01-14 3:55PM EST37.500.780.000.000.00-702,0773.13%
SLB220121P000380002022-01-18 12:05AM EST38.001.070.000.000.00-2590.00%
SLB220121P000390002022-01-18 12:05AM EST39.002.200.000.000.00-11070.00%
SLB220121P000400002022-01-04 9:56AM EST40.007.270.000.000.00-21280.00%
SLB220121P000425002022-01-14 3:46PM EST42.504.800.000.000.00-42650.00%
SLB220121P000450002022-01-03 2:13PM EST45.0013.640.000.000.00-1280.00%
SLB220121P000475002021-12-13 10:14AM EST47.5017.3710.9012.550.00-58316.89%
SLB220121P000500002021-12-22 3:54PM EST50.0020.530.000.000.00-13130.00%
SLB220121P000550002021-11-30 11:16AM EST55.0026.2124.9025.500.00-2505810.35%
SLB220121P000600002021-12-03 3:59PM EST60.0030.7029.8530.250.00-612857.91%