SLB - Schlumberger Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB230609C000300002023-05-30 9:53AM EDT30.0013.6516.7016.90+13.65--5153.13%
SLB230609C000360002023-05-31 10:24AM EDT36.007.3010.6510.90+7.30--178.13%
SLB230609C000380002023-06-02 12:24PM EDT38.008.578.708.85+3.57+71.40%2362.50%
SLB230609C000390002023-06-01 11:16AM EDT39.005.357.707.90+5.35--169.53%
SLB230609C000400002023-06-02 9:50AM EDT40.006.056.656.90-0.35-5.47%1181.05%
SLB230609C000410002023-06-02 2:26PM EDT41.006.105.705.90+2.40+64.86%1253.13%
SLB230609C000415002023-06-02 1:06PM EDT41.505.325.205.40+3.50+192.31%11365.63%
SLB230609C000420002023-06-02 1:33PM EDT42.005.104.604.90+3.11+156.28%12560.55%
SLB230609C000425002023-06-01 10:18AM EDT42.501.644.254.40+1.64--3155.47%
SLB230609C000430002023-06-02 2:32PM EDT43.004.103.753.90+1.82+79.82%3140850.20%
SLB230609C000435002023-06-02 2:26PM EDT43.503.653.253.45+3.65-34949.41%
SLB230609C000440002023-06-02 2:21PM EDT44.003.052.812.95+1.47+93.04%6057443.85%
SLB230609C000445002023-06-02 3:52PM EDT44.502.462.352.51+1.06+75.71%510942.29%
SLB230609C000450002023-06-02 3:59PM EDT45.002.051.962.09+1.07+109.18%3281,27840.72%
SLB230609C000455002023-06-02 2:15PM EDT45.501.911.601.72+1.11+138.75%11520040.43%
SLB230609C000460002023-06-02 3:19PM EDT46.001.741.281.36+0.92+112.20%4,52928438.97%
SLB230609C000465002023-06-02 3:40PM EDT46.501.261.001.07+0.80+173.91%38245038.97%
SLB230609C000470002023-06-02 3:59PM EDT47.000.800.770.82+0.46+135.29%8109538.77%
SLB230609C000475002023-06-02 3:55PM EDT47.500.620.580.62+0.37+148.00%2997538.97%
SLB230609C000480002023-06-02 3:59PM EDT48.000.470.430.46+0.29+161.11%5741,12739.26%
SLB230609C000485002023-06-02 3:45PM EDT48.500.380.310.37+0.25+192.31%4616241.41%
SLB230609C000490002023-06-02 3:46PM EDT49.000.260.220.27+0.16+160.00%3866441.60%
SLB230609C000495002023-06-02 3:45PM EDT49.500.190.160.20+0.12+171.43%367542.38%
SLB230609C000500002023-06-02 3:58PM EDT50.000.130.110.12+0.07+116.67%24238940.63%
SLB230609C000510002023-06-02 3:48PM EDT51.000.060.050.07-0.08-57.14%1276943.36%
SLB230609C000520002023-06-02 3:31PM EDT52.000.050.030.05+0.03+150.00%839947.66%
SLB230609C000530002023-06-02 12:51PM EDT53.000.020.010.03-0.06-75.00%61250.00%
SLB230609C000540002023-05-08 10:40AM EDT54.000.230.000.030.00-11150.78%
SLB230609C000550002023-05-16 3:01PM EDT55.000.050.000.030.00-4956.25%
SLB230609C000560002023-05-22 10:22AM EDT56.000.060.001.200.00-12129.49%
SLB230609C000570002023-05-23 9:52AM EDT57.000.010.000.030.00-1166.41%
SLB230609C000580002023-05-01 3:02PM EDT58.000.200.002.130.00--2175.98%
SLB230609C000600002023-05-01 9:30AM EDT60.000.380.002.130.00--2192.48%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB230609P000350002023-05-17 10:45AM EDT35.000.060.000.020.00-2290.63%
SLB230609P000355002023-06-01 10:09AM EDT35.500.020.000.03+0.02--4092.19%
SLB230609P000360002023-05-19 11:57AM EDT36.000.050.000.020.00-120182.81%
SLB230609P000365002023-06-01 10:43AM EDT36.500.020.000.02+0.02--18079.69%
SLB230609P000370002023-06-01 12:33PM EDT37.000.010.000.020.00-25526475.00%
SLB230609P000380002023-06-02 2:41PM EDT38.000.020.000.050.00-33276.56%
SLB230609P000385002023-06-02 3:37PM EDT38.500.010.000.03+0.01-1467.19%
SLB230609P000390002023-06-02 12:02PM EDT39.000.030.000.03-0.01-25.00%104863.28%
SLB230609P000395002023-06-01 1:23PM EDT39.500.050.010.02+0.05--1559.38%
SLB230609P000400002023-06-02 3:16PM EDT40.000.020.020.03-0.10-83.33%2017959.38%
SLB230609P000405002023-06-02 9:55AM EDT40.500.040.020.04-0.04-50.00%23057.03%
SLB230609P000410002023-06-02 1:35PM EDT41.000.040.030.05-0.18-81.82%286255.86%
SLB230609P000415002023-06-01 2:54PM EDT41.500.150.040.06+0.15--2553.52%
SLB230609P000420002023-06-02 1:52PM EDT42.000.060.060.08-0.15-71.43%421852.54%
SLB230609P000425002023-06-02 2:21PM EDT42.500.080.080.10-0.21-72.41%2029750.78%
SLB230609P000430002023-06-02 3:19PM EDT43.000.090.100.13-0.31-77.50%7622850.20%
SLB230609P000435002023-06-02 3:37PM EDT43.500.120.140.17-0.36-75.00%412048.63%
SLB230609P000440002023-06-02 2:38PM EDT44.000.170.200.23-0.53-75.71%26927547.56%
SLB230609P000445002023-06-02 10:48AM EDT44.500.420.270.30-0.38-47.50%314246.09%
SLB230609P000450002023-06-02 3:59PM EDT45.000.400.390.43-0.69-63.30%87415946.68%
SLB230609P000455002023-06-02 3:54PM EDT45.500.520.530.57-0.92-63.89%3884846.19%
SLB230609P000460002023-06-02 3:47PM EDT46.000.650.710.75-1.12-63.28%4,17252846.00%
SLB230609P000465002023-06-02 3:59PM EDT46.500.920.930.97-0.99-51.83%853846.09%
SLB230609P000470002023-06-02 3:58PM EDT47.001.191.191.24-3.33-73.67%984046.78%
SLB230609P000475002023-06-02 3:37PM EDT47.501.301.481.55-0.84-39.25%8347.66%
SLB230609P000480002023-06-02 3:00PM EDT48.001.551.841.90-2.60-62.65%171448.93%
SLB230609P000485002023-05-26 9:50AM EDT48.503.792.212.300.00-2251.27%
SLB230609P000490002023-05-26 9:54AM EDT49.004.252.572.750.00-11150.59%
SLB230609P000495002023-06-01 9:32AM EDT49.506.303.003.15+6.30--151.56%
SLB230609P000500002023-05-17 3:54PM EDT50.005.903.453.600.00-15115553.81%
SLB230609P000510002023-05-30 9:36AM EDT51.007.604.404.550.00-11059.96%
SLB230609P000520002023-05-19 9:36AM EDT52.006.705.405.550.00-3068.95%
SLB230609P000550002023-05-03 10:10AM EDT55.009.459.209.350.00-68147.85%