Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,287.77 +158.71 (+0.75%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220701C00025000 | 2022-06-23 11:47AM EDT | 25.00 | 10.70 | 9.95 | 10.30 | 0.00 | - | 1 | 2 | 131.25% |
| SLB220701C00030000 | 2022-06-14 1:24PM EDT | 30.00 | 13.80 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 73.44% |
| SLB220701C00034000 | 2022-06-24 3:41PM EDT | 34.00 | 1.95 | 1.68 | 1.79 | +0.16 | +8.94% | 8 | 13 | 59.08% |
| SLB220701C00035000 | 2022-06-24 3:37PM EDT | 35.00 | 1.28 | 1.08 | 1.17 | +0.01 | +0.79% | 36 | 225 | 56.54% |
| SLB220701C00036000 | 2022-06-24 3:56PM EDT | 36.00 | 0.64 | 0.63 | 0.71 | -0.20 | -23.81% | 1,133 | 122 | 54.79% |
| SLB220701C00037000 | 2022-06-24 3:58PM EDT | 37.00 | 0.39 | 0.36 | 0.40 | -0.16 | -29.09% | 407 | 416 | 54.49% |
| SLB220701C00038000 | 2022-06-24 3:59PM EDT | 38.00 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 3,837 | 2,683 | 54.79% |
| SLB220701C00039000 | 2022-06-24 3:56PM EDT | 39.00 | 0.09 | 0.09 | 0.13 | -0.08 | -47.06% | 154 | 340 | 55.86% |
| SLB220701C00040000 | 2022-06-24 3:01PM EDT | 40.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 50 | 460 | 57.42% |
| SLB220701C00041000 | 2022-06-24 3:46PM EDT | 41.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 25 | 299 | 59.38% |
| SLB220701C00041500 | 2022-06-23 11:44AM EDT | 41.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 11 | 196 | 61.72% |
| SLB220701C00042000 | 2022-06-24 2:36PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 225 | 63.28% |
| SLB220701C00042500 | 2022-06-24 11:11AM EDT | 42.50 | 0.03 | 0.01 | 0.03 | -0.19 | -86.36% | 3 | 161 | 64.84% |
| SLB220701C00043000 | 2022-06-24 3:48PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 504 | 67.97% |
| SLB220701C00043500 | 2022-06-24 12:37PM EDT | 43.50 | 0.03 | 0.00 | 0.04 | -0.13 | -81.25% | 3 | 7 | 71.88% |
| SLB220701C00044000 | 2022-06-24 3:10PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 91 | 71.88% |
| SLB220701C00044500 | 2022-06-24 10:37AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 6 | 7 | 75.00% |
| SLB220701C00045000 | 2022-06-23 10:58AM EDT | 45.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 25 | 358 | 78.13% |
| SLB220701C00045500 | 2022-06-23 11:35AM EDT | 45.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 68 | 81.25% |
| SLB220701C00046000 | 2022-06-23 11:35AM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 81 | 230 | 79.69% |
| SLB220701C00046500 | 2022-06-23 1:21PM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 82.81% |
| SLB220701C00047000 | 2022-06-23 10:42AM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 51 | 223 | 84.38% |
| SLB220701C00047500 | 2022-06-21 1:52PM EDT | 47.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 87.50% |
| SLB220701C00048000 | 2022-06-21 3:40PM EDT | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 363 | 90.63% |
| SLB220701C00048500 | 2022-06-17 3:01PM EDT | 48.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 93.75% |
| SLB220701C00049000 | 2022-06-24 12:31PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 118 | 95.31% |
| SLB220701C00049500 | 2022-06-23 10:09AM EDT | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 24 | 98.44% |
| SLB220701C00050000 | 2022-06-23 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 122 | 100.00% |
| SLB220701C00051000 | 2022-06-21 3:50PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 117.19% |
| SLB220701C00052000 | 2022-06-23 2:04PM EDT | 52.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 91 | 115.63% |
| SLB220701C00052500 | 2022-06-21 9:41AM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 61 | 112.50% |
| SLB220701C00054000 | 2022-06-17 3:40PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 132.81% |
| SLB220701C00055000 | 2022-06-24 3:10PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 246 | 129.69% |
| SLB220701C00056000 | 2022-06-15 11:26AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 134.38% |
| SLB220701C00060000 | 2022-06-09 9:30AM EDT | 60.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 171.88% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220701P00025000 | 2022-06-23 12:41PM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 17 | 20 | 127.34% |
| SLB220701P00030000 | 2022-06-24 3:55PM EDT | 30.00 | 0.06 | 0.05 | 0.12 | -0.09 | -60.00% | 29 | 136 | 72.66% |
| SLB220701P00033000 | 2022-06-24 2:15PM EDT | 33.00 | 0.31 | 0.37 | 0.41 | -0.30 | -49.18% | 91 | 85 | 60.35% |
| SLB220701P00034000 | 2022-06-24 3:59PM EDT | 34.00 | 0.67 | 0.62 | 0.68 | -0.31 | -31.63% | 133 | 319 | 57.62% |
| SLB220701P00035000 | 2022-06-24 3:36PM EDT | 35.00 | 1.07 | 1.01 | 1.08 | -0.32 | -23.02% | 56 | 635 | 55.57% |
| SLB220701P00036000 | 2022-06-24 3:59PM EDT | 36.00 | 1.59 | 1.56 | 1.64 | -0.44 | -21.67% | 172 | 346 | 54.30% |
| SLB220701P00037000 | 2022-06-24 11:45AM EDT | 37.00 | 1.47 | 2.24 | 2.34 | -1.28 | -46.55% | 8 | 363 | 52.54% |
| SLB220701P00038000 | 2022-06-24 12:55PM EDT | 38.00 | 2.48 | 2.97 | 3.20 | -0.95 | -27.70% | 3 | 660 | 59.38% |
| SLB220701P00039000 | 2022-06-24 3:22PM EDT | 39.00 | 3.65 | 3.95 | 4.10 | -0.70 | -16.09% | 39 | 352 | 52.34% |
| SLB220701P00040000 | 2022-06-24 12:27PM EDT | 40.00 | 4.15 | 4.90 | 5.10 | -1.49 | -26.42% | 2 | 295 | 57.42% |
| SLB220701P00041000 | 2022-06-22 3:57PM EDT | 41.00 | 3.68 | 5.85 | 6.10 | 0.00 | - | 1 | 50 | 59.38% |
| SLB220701P00041500 | 2022-06-24 10:49AM EDT | 41.50 | 5.70 | 6.35 | 6.60 | +4.38 | +331.82% | 1 | 10 | 63.28% |
| SLB220701P00042000 | 2022-06-23 12:03PM EDT | 42.00 | 7.10 | 6.85 | 7.05 | 0.00 | - | 1 | 3,038 | 56.25% |
| SLB220701P00042500 | 2022-06-17 12:13PM EDT | 42.50 | 5.24 | 7.30 | 7.55 | 0.00 | - | 1 | 3 | 87.11% |
| SLB220701P00043000 | 2022-06-22 11:35AM EDT | 43.00 | 5.11 | 7.85 | 8.05 | 0.00 | - | 1 | 54 | 62.50% |
| SLB220701P00043500 | 2022-06-23 10:49AM EDT | 43.50 | 7.02 | 8.30 | 8.60 | 0.00 | - | 20 | 30 | 65.63% |
| SLB220701P00044000 | 2022-06-23 3:30PM EDT | 44.00 | 8.90 | 8.80 | 9.05 | -0.20 | -2.20% | 1 | 63 | 99.22% |
| SLB220701P00044500 | 2022-06-22 11:25AM EDT | 44.50 | 6.70 | 9.30 | 9.55 | 0.00 | - | 2 | 5 | 103.13% |
| SLB220701P00045000 | 2022-06-24 9:52AM EDT | 45.00 | 9.70 | 9.80 | 10.05 | -0.50 | -4.90% | 1 | 107 | 106.64% |
| SLB220701P00045500 | 2022-06-14 9:36AM EDT | 45.50 | 2.52 | 10.30 | 10.55 | 0.00 | - | - | 5 | 110.55% |
| SLB220701P00046000 | 2022-06-22 3:06PM EDT | 46.00 | 8.15 | 10.80 | 11.15 | 0.00 | - | 3 | 41 | 93.75% |
| SLB220701P00047000 | 2022-06-24 12:32PM EDT | 47.00 | 11.20 | 11.80 | 12.05 | +0.70 | +6.67% | 1 | 534 | 121.09% |
| SLB220701P00047500 | 2022-06-22 11:36AM EDT | 47.50 | 9.45 | 12.30 | 12.55 | 0.00 | - | 1 | 167 | 124.61% |
| SLB220701P00048000 | 2022-06-23 12:55PM EDT | 48.00 | 13.55 | 12.80 | 13.05 | 0.00 | - | 2 | 741 | 127.73% |
| SLB220701P00048500 | 2022-06-22 9:52AM EDT | 48.50 | 12.00 | 13.30 | 13.55 | 0.00 | - | 250 | 550 | 131.25% |
| SLB220701P00049000 | 2022-06-24 12:31PM EDT | 49.00 | 13.15 | 13.80 | 14.10 | +9.68 | +278.96% | 1 | 11 | 95.31% |
| SLB220701P00050000 | 2022-06-24 12:31PM EDT | 50.00 | 14.15 | 14.80 | 15.15 | +2.14 | +17.82% | 1 | 2 | 117.19% |
| SLB220701P00051000 | 2022-06-23 12:03PM EDT | 51.00 | 16.20 | 15.80 | 16.10 | 0.00 | - | 1 | 11 | 106.25% |
| SLB220701P00052000 | 2022-06-15 10:08AM EDT | 52.00 | 9.05 | 16.80 | 17.10 | 0.00 | - | - | 0 | 109.38% |
| SLB220701P00060000 | 2022-06-22 9:32AM EDT | 60.00 | 23.35 | 24.80 | 25.15 | 0.00 | - | 1 | 0 | 166.41% |
© 2022 Yahoo. All rights reserved.
