New Zealand markets open in 4 minutes

Schlumberger Limited (SLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.76-1.38 (-3.72%)
At close: 04:00PM EDT
35.74 -0.02 (-0.06%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220819C000150002022-08-10 10:42AM EDT15.0019.0820.6520.900.00-13293.75%
SLB220819C000175002022-07-25 10:26AM EDT17.5018.2518.2018.400.00-24278.13%
SLB220819C000200002022-08-02 9:50AM EDT20.0016.5015.7015.900.00-16231.25%
SLB220819C000225002022-07-25 10:02AM EDT22.5013.2013.1513.400.00-16165.63%
SLB220819C000230002022-08-10 10:36AM EDT23.0011.2012.7012.900.00--3179.69%
SLB220819C000240002022-07-18 11:11AM EDT24.009.3511.6511.900.00--2143.75%
SLB220819C000250002022-08-15 10:22AM EDT25.0010.1810.6510.90+0.18+1.80%640131.25%
SLB220819C000260002022-08-02 9:57AM EDT26.0010.759.709.900.00-112135.94%
SLB220819C000270002022-07-20 1:57PM EDT27.007.008.658.900.00--2106.25%
SLB220819C000275002022-08-15 9:33AM EDT27.508.058.208.40-1.20-12.97%170114.84%
SLB220819C000280002022-08-15 10:02AM EDT28.007.157.707.90+0.30+4.38%13107.81%
SLB220819C000285002022-07-26 11:15AM EDT28.507.657.207.400.00-21101.56%
SLB220819C000290002022-08-04 10:23AM EDT29.005.906.706.900.00-1194.53%
SLB220819C000295002022-08-03 2:25PM EDT29.506.506.206.450.00-2696.09%
SLB220819C000300002022-08-12 3:54PM EDT30.007.205.755.950.00-171495.31%
SLB220819C000305002022-08-12 1:02PM EDT30.506.255.255.400.00-91682.03%
SLB220819C000310002022-07-28 2:11PM EDT31.004.954.704.950.00-21575.39%
SLB220819C000315002022-07-28 3:52PM EDT31.504.654.254.450.00-4673.44%
SLB220819C000320002022-08-10 10:32AM EDT32.003.653.753.95+1.25+52.08%1420766.41%
SLB220819C000325002022-08-15 3:03PM EDT32.503.353.253.45-1.30-27.96%11,77958.98%
SLB220819C000330002022-08-15 11:18AM EDT33.002.852.782.97-1.00-25.97%679,23055.47%
SLB220819C000335002022-08-11 3:27PM EDT33.503.582.342.510.00-352853.32%
SLB220819C000340002022-08-15 3:59PM EDT34.001.961.882.05-1.19-37.78%6954756.06%
SLB220819C000345002022-08-15 12:20PM EDT34.501.781.531.63-0.82-31.54%1131652.25%
SLB220819C000350002022-08-15 3:34PM EDT35.001.271.171.26-1.05-45.26%1987,62350.00%
SLB220819C000355002022-08-15 2:41PM EDT35.500.850.830.95-0.78-47.85%23343548.93%
SLB220819C000360002022-08-15 3:51PM EDT36.000.620.580.67-0.88-58.67%5871,20746.78%
SLB220819C000365002022-08-15 3:10PM EDT36.500.430.390.46-0.74-63.25%2133,66145.90%
SLB220819C000370002022-08-15 3:50PM EDT37.000.280.260.31-0.62-68.89%15691445.80%
SLB220819C000375002022-08-15 3:56PM EDT37.500.190.170.20-0.45-70.31%1803,56745.70%
SLB220819C000380002022-08-15 3:37PM EDT38.000.130.110.13-0.29-69.05%1012,33646.09%
SLB220819C000385002022-08-15 1:43PM EDT38.500.090.080.09-0.23-71.88%3049447.66%
SLB220819C000390002022-08-15 3:34PM EDT39.000.060.050.06-0.13-68.42%2366748.83%
SLB220819C000395002022-08-15 3:34PM EDT39.500.040.040.05-0.07-63.64%1724151.17%
SLB220819C000400002022-08-15 3:53PM EDT40.000.040.030.04-0.05-55.56%31048,57053.52%
SLB220819C000405002022-08-15 2:14PM EDT40.500.030.020.03-0.07-70.00%525955.08%
SLB220819C000410002022-08-15 1:20PM EDT41.000.020.020.03-0.02-50.00%2856259.38%
SLB220819C000415002022-08-12 3:55PM EDT41.500.040.010.030.00-413661.72%
SLB220819C000420002022-08-12 2:45PM EDT42.000.010.010.02-0.03-75.00%2759763.28%
SLB220819C000425002022-08-15 3:49PM EDT42.500.010.010.02-0.01-50.00%2917,02167.19%
SLB220819C000430002022-08-11 12:57PM EDT43.000.030.000.020.00-35367.19%
SLB220819C000440002022-08-09 10:59AM EDT44.000.010.000.02-0.01-50.00%11375.00%
SLB220819C000450002022-08-15 12:44PM EDT45.000.010.000.01-0.01-50.00%14,20075.00%
SLB220819C000475002022-08-11 11:51AM EDT47.500.010.000.010.00-12,22590.63%
SLB220819C000500002022-08-12 12:34PM EDT50.000.010.000.010.00-116,938106.25%
SLB220819C000525002022-08-12 2:48PM EDT52.500.010.000.010.00-707,173118.75%
SLB220819C000550002022-08-15 3:31PM EDT55.000.010.000.010.00-26,070131.25%
SLB220819C000600002022-08-12 2:43PM EDT60.000.020.000.010.00-25,080156.25%
SLB220819C000650002022-07-22 10:57AM EDT65.000.010.000.010.00-210,496175.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220819P000150002022-07-15 2:58PM EDT15.000.020.000.030.00-1104293.75%
SLB220819P000175002022-08-04 1:38PM EDT17.500.030.000.010.00-24195218.75%
SLB220819P000200002022-08-09 12:59PM EDT20.000.010.000.010.00-2154181.25%
SLB220819P000225002022-08-08 10:28AM EDT22.500.020.000.010.00-50917143.75%
SLB220819P000250002022-08-15 3:53PM EDT25.000.010.010.02-0.01-50.00%201,624131.25%
SLB220819P000260002022-08-12 12:41PM EDT26.000.010.000.020.00-1034112.50%
SLB220819P000265002022-07-28 1:18PM EDT26.500.040.000.020.00-1499106.25%
SLB220819P000270002022-08-10 9:43AM EDT27.000.020.000.020.00-2104100.00%
SLB220819P000275002022-08-15 2:36PM EDT27.500.020.010.020.00-4232,79198.44%
SLB220819P000280002022-08-15 3:40PM EDT28.000.020.010.02-0.02-50.00%301993.75%
SLB220819P000285002022-08-15 9:33AM EDT28.500.020.010.030.00-121390.63%
SLB220819P000290002022-08-15 10:43AM EDT29.000.030.010.03+0.02+200.00%1841784.38%
SLB220819P000295002022-08-15 12:43PM EDT29.500.030.020.03-0.08-72.73%313,57881.25%
SLB220819P000300002022-08-15 3:41PM EDT30.000.020.020.030.00-312,88175.00%
SLB220819P000305002022-08-15 10:51AM EDT30.500.050.030.04+0.03+150.00%2513573.44%
SLB220819P000310002022-08-15 3:32PM EDT31.000.050.030.04+0.02+66.67%261,81967.19%
SLB220819P000315002022-08-12 11:39AM EDT31.500.030.030.050.00-271062.11%
SLB220819P000320002022-08-15 1:31PM EDT32.000.070.050.06+0.04+133.33%672,28159.38%
SLB220819P000325002022-08-15 2:31PM EDT32.500.080.070.08+0.04+100.00%494,01856.64%
SLB220819P000330002022-08-15 2:13PM EDT33.000.120.090.11+0.07+140.00%11311,58653.32%
SLB220819P000335002022-08-15 2:09PM EDT33.500.160.130.15+0.09+128.57%6126150.59%
SLB220819P000340002022-08-15 3:49PM EDT34.000.210.180.21+0.13+162.50%3242,85649.22%
SLB220819P000345002022-08-15 3:59PM EDT34.500.280.270.31+0.16+133.33%14724947.85%
SLB220819P000350002022-08-15 3:52PM EDT35.000.420.400.44+0.25+147.06%3715,66946.09%
SLB220819P000355002022-08-15 3:49PM EDT35.500.620.570.64+0.38+158.33%1911,13945.90%
SLB220819P000360002022-08-15 2:49PM EDT36.000.840.800.89+0.46+121.05%501,40645.61%
SLB220819P000365002022-08-15 10:30AM EDT36.501.521.101.19+1.00+192.31%31,40345.31%
SLB220819P000370002022-08-15 3:49PM EDT37.001.531.451.54+0.72+88.89%132,46945.12%
SLB220819P000375002022-08-15 3:36PM EDT37.501.911.822.00+0.98+105.38%22,46050.59%
SLB220819P000380002022-08-15 10:02AM EDT38.003.002.272.48+1.65+122.22%229656.84%
SLB220819P000385002022-08-12 10:59AM EDT38.502.272.732.860.00-39151.56%
SLB220819P000390002022-08-12 10:19AM EDT39.002.673.203.400.00-65962.70%
SLB220819P000395002022-08-02 3:23PM EDT39.503.303.653.850.00-12362.50%
SLB220819P000400002022-08-15 3:21PM EDT40.004.234.154.35+0.91+27.41%1003,11468.36%
SLB220819P000405002022-07-29 10:53AM EDT40.504.054.654.850.00-1273.83%
SLB220819P000410002022-08-02 11:58AM EDT41.004.155.155.350.00--551.56%
SLB220819P000415002022-08-02 10:10AM EDT41.505.205.605.850.00-161784.38%
SLB220819P000425002022-08-15 3:12PM EDT42.506.756.656.85+1.05+18.42%165064.06%
SLB220819P000430002022-07-29 1:29PM EDT43.006.357.157.350.00-5567.19%
SLB220819P000450002022-08-15 3:11PM EDT45.009.309.109.35-1.10-10.58%2415117.97%
SLB220819P000475002022-08-11 2:14PM EDT47.5010.2511.6011.850.00-1112139.06%
SLB220819P000500002022-08-05 10:14AM EDT50.0015.2514.1014.350.00-5100158.59%
SLB220819P000525002022-07-18 9:35AM EDT52.5019.1016.6016.850.00-10176.56%
SLB220819P000550002022-08-04 9:58AM EDT55.0020.1019.1019.350.00-10193.75%
SLB220819P000600002022-06-17 9:44AM EDT60.0021.0526.7527.200.00-10500.39%
SLB220819P000650002022-07-11 11:34AM EDT65.0031.4529.9530.200.00-10375.59%