SLB - Schlumberger Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230609C00030000 | 2023-05-30 9:53AM EDT | 30.00 | 13.65 | 16.70 | 16.90 | +13.65 | - | - | 5 | 153.13% |
| SLB230609C00036000 | 2023-05-31 10:24AM EDT | 36.00 | 7.30 | 10.65 | 10.90 | +7.30 | - | - | 1 | 78.13% |
| SLB230609C00038000 | 2023-06-02 12:24PM EDT | 38.00 | 8.57 | 8.70 | 8.85 | +3.57 | +71.40% | 2 | 3 | 62.50% |
| SLB230609C00039000 | 2023-06-01 11:16AM EDT | 39.00 | 5.35 | 7.70 | 7.90 | +5.35 | - | - | 1 | 69.53% |
| SLB230609C00040000 | 2023-06-02 9:50AM EDT | 40.00 | 6.05 | 6.65 | 6.90 | -0.35 | -5.47% | 1 | 1 | 81.05% |
| SLB230609C00041000 | 2023-06-02 2:26PM EDT | 41.00 | 6.10 | 5.70 | 5.90 | +2.40 | +64.86% | 1 | 2 | 53.13% |
| SLB230609C00041500 | 2023-06-02 1:06PM EDT | 41.50 | 5.32 | 5.20 | 5.40 | +3.50 | +192.31% | 1 | 13 | 65.63% |
| SLB230609C00042000 | 2023-06-02 1:33PM EDT | 42.00 | 5.10 | 4.60 | 4.90 | +3.11 | +156.28% | 1 | 25 | 60.55% |
| SLB230609C00042500 | 2023-06-01 10:18AM EDT | 42.50 | 1.64 | 4.25 | 4.40 | +1.64 | - | - | 31 | 55.47% |
| SLB230609C00043000 | 2023-06-02 2:32PM EDT | 43.00 | 4.10 | 3.75 | 3.90 | +1.82 | +79.82% | 31 | 408 | 50.20% |
| SLB230609C00043500 | 2023-06-02 2:26PM EDT | 43.50 | 3.65 | 3.25 | 3.45 | +3.65 | - | 3 | 49 | 49.41% |
| SLB230609C00044000 | 2023-06-02 2:21PM EDT | 44.00 | 3.05 | 2.81 | 2.95 | +1.47 | +93.04% | 60 | 574 | 43.85% |
| SLB230609C00044500 | 2023-06-02 3:52PM EDT | 44.50 | 2.46 | 2.35 | 2.51 | +1.06 | +75.71% | 5 | 109 | 42.29% |
| SLB230609C00045000 | 2023-06-02 3:59PM EDT | 45.00 | 2.05 | 1.96 | 2.09 | +1.07 | +109.18% | 328 | 1,278 | 40.72% |
| SLB230609C00045500 | 2023-06-02 2:15PM EDT | 45.50 | 1.91 | 1.60 | 1.72 | +1.11 | +138.75% | 115 | 200 | 40.43% |
| SLB230609C00046000 | 2023-06-02 3:19PM EDT | 46.00 | 1.74 | 1.28 | 1.36 | +0.92 | +112.20% | 4,529 | 284 | 38.97% |
| SLB230609C00046500 | 2023-06-02 3:40PM EDT | 46.50 | 1.26 | 1.00 | 1.07 | +0.80 | +173.91% | 382 | 450 | 38.97% |
| SLB230609C00047000 | 2023-06-02 3:59PM EDT | 47.00 | 0.80 | 0.77 | 0.82 | +0.46 | +135.29% | 810 | 95 | 38.77% |
| SLB230609C00047500 | 2023-06-02 3:55PM EDT | 47.50 | 0.62 | 0.58 | 0.62 | +0.37 | +148.00% | 299 | 75 | 38.97% |
| SLB230609C00048000 | 2023-06-02 3:59PM EDT | 48.00 | 0.47 | 0.43 | 0.46 | +0.29 | +161.11% | 574 | 1,127 | 39.26% |
| SLB230609C00048500 | 2023-06-02 3:45PM EDT | 48.50 | 0.38 | 0.31 | 0.37 | +0.25 | +192.31% | 46 | 162 | 41.41% |
| SLB230609C00049000 | 2023-06-02 3:46PM EDT | 49.00 | 0.26 | 0.22 | 0.27 | +0.16 | +160.00% | 386 | 64 | 41.60% |
| SLB230609C00049500 | 2023-06-02 3:45PM EDT | 49.50 | 0.19 | 0.16 | 0.20 | +0.12 | +171.43% | 36 | 75 | 42.38% |
| SLB230609C00050000 | 2023-06-02 3:58PM EDT | 50.00 | 0.13 | 0.11 | 0.12 | +0.07 | +116.67% | 242 | 389 | 40.63% |
| SLB230609C00051000 | 2023-06-02 3:48PM EDT | 51.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 127 | 69 | 43.36% |
| SLB230609C00052000 | 2023-06-02 3:31PM EDT | 52.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 83 | 99 | 47.66% |
| SLB230609C00053000 | 2023-06-02 12:51PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 6 | 12 | 50.00% |
| SLB230609C00054000 | 2023-05-08 10:40AM EDT | 54.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 50.78% |
| SLB230609C00055000 | 2023-05-16 3:01PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 56.25% |
| SLB230609C00056000 | 2023-05-22 10:22AM EDT | 56.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 129.49% |
| SLB230609C00057000 | 2023-05-23 9:52AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 66.41% |
| SLB230609C00058000 | 2023-05-01 3:02PM EDT | 58.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 2 | 175.98% |
| SLB230609C00060000 | 2023-05-01 9:30AM EDT | 60.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | - | 2 | 192.48% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230609P00035000 | 2023-05-17 10:45AM EDT | 35.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 90.63% |
| SLB230609P00035500 | 2023-06-01 10:09AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 40 | 92.19% |
| SLB230609P00036000 | 2023-05-19 11:57AM EDT | 36.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 82.81% |
| SLB230609P00036500 | 2023-06-01 10:43AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 180 | 79.69% |
| SLB230609P00037000 | 2023-06-01 12:33PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 255 | 264 | 75.00% |
| SLB230609P00038000 | 2023-06-02 2:41PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 76.56% |
| SLB230609P00038500 | 2023-06-02 3:37PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | 1 | 4 | 67.19% |
| SLB230609P00039000 | 2023-06-02 12:02PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 10 | 48 | 63.28% |
| SLB230609P00039500 | 2023-06-01 1:23PM EDT | 39.50 | 0.05 | 0.01 | 0.02 | +0.05 | - | - | 15 | 59.38% |
| SLB230609P00040000 | 2023-06-02 3:16PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 201 | 79 | 59.38% |
| SLB230609P00040500 | 2023-06-02 9:55AM EDT | 40.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 2 | 30 | 57.03% |
| SLB230609P00041000 | 2023-06-02 1:35PM EDT | 41.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 28 | 62 | 55.86% |
| SLB230609P00041500 | 2023-06-01 2:54PM EDT | 41.50 | 0.15 | 0.04 | 0.06 | +0.15 | - | - | 25 | 53.52% |
| SLB230609P00042000 | 2023-06-02 1:52PM EDT | 42.00 | 0.06 | 0.06 | 0.08 | -0.15 | -71.43% | 4 | 218 | 52.54% |
| SLB230609P00042500 | 2023-06-02 2:21PM EDT | 42.50 | 0.08 | 0.08 | 0.10 | -0.21 | -72.41% | 20 | 297 | 50.78% |
| SLB230609P00043000 | 2023-06-02 3:19PM EDT | 43.00 | 0.09 | 0.10 | 0.13 | -0.31 | -77.50% | 76 | 228 | 50.20% |
| SLB230609P00043500 | 2023-06-02 3:37PM EDT | 43.50 | 0.12 | 0.14 | 0.17 | -0.36 | -75.00% | 4 | 120 | 48.63% |
| SLB230609P00044000 | 2023-06-02 2:38PM EDT | 44.00 | 0.17 | 0.20 | 0.23 | -0.53 | -75.71% | 269 | 275 | 47.56% |
| SLB230609P00044500 | 2023-06-02 10:48AM EDT | 44.50 | 0.42 | 0.27 | 0.30 | -0.38 | -47.50% | 3 | 142 | 46.09% |
| SLB230609P00045000 | 2023-06-02 3:59PM EDT | 45.00 | 0.40 | 0.39 | 0.43 | -0.69 | -63.30% | 874 | 159 | 46.68% |
| SLB230609P00045500 | 2023-06-02 3:54PM EDT | 45.50 | 0.52 | 0.53 | 0.57 | -0.92 | -63.89% | 388 | 48 | 46.19% |
| SLB230609P00046000 | 2023-06-02 3:47PM EDT | 46.00 | 0.65 | 0.71 | 0.75 | -1.12 | -63.28% | 4,172 | 528 | 46.00% |
| SLB230609P00046500 | 2023-06-02 3:59PM EDT | 46.50 | 0.92 | 0.93 | 0.97 | -0.99 | -51.83% | 85 | 38 | 46.09% |
| SLB230609P00047000 | 2023-06-02 3:58PM EDT | 47.00 | 1.19 | 1.19 | 1.24 | -3.33 | -73.67% | 98 | 40 | 46.78% |
| SLB230609P00047500 | 2023-06-02 3:37PM EDT | 47.50 | 1.30 | 1.48 | 1.55 | -0.84 | -39.25% | 8 | 3 | 47.66% |
| SLB230609P00048000 | 2023-06-02 3:00PM EDT | 48.00 | 1.55 | 1.84 | 1.90 | -2.60 | -62.65% | 17 | 14 | 48.93% |
| SLB230609P00048500 | 2023-05-26 9:50AM EDT | 48.50 | 3.79 | 2.21 | 2.30 | 0.00 | - | 2 | 2 | 51.27% |
| SLB230609P00049000 | 2023-05-26 9:54AM EDT | 49.00 | 4.25 | 2.57 | 2.75 | 0.00 | - | 1 | 11 | 50.59% |
| SLB230609P00049500 | 2023-06-01 9:32AM EDT | 49.50 | 6.30 | 3.00 | 3.15 | +6.30 | - | - | 1 | 51.56% |
| SLB230609P00050000 | 2023-05-17 3:54PM EDT | 50.00 | 5.90 | 3.45 | 3.60 | 0.00 | - | 151 | 155 | 53.81% |
| SLB230609P00051000 | 2023-05-30 9:36AM EDT | 51.00 | 7.60 | 4.40 | 4.55 | 0.00 | - | 1 | 10 | 59.96% |
| SLB230609P00052000 | 2023-05-19 9:36AM EDT | 52.00 | 6.70 | 5.40 | 5.55 | 0.00 | - | 3 | 0 | 68.95% |
| SLB230609P00055000 | 2023-05-03 10:10AM EDT | 55.00 | 9.45 | 9.20 | 9.35 | 0.00 | - | 6 | 8 | 147.85% |
© 2023 Yahoo. All rights reserved.