Singapore markets close in 5 hours 13 minutes

Schlumberger Limited (SLB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.03-1.02 (-2.08%)
At close: 04:00PM EDT
48.00 -0.03 (-0.06%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB240726C000300002024-07-05 10:01AM EDT30.0016.9516.6019.550.00-11293.75%
SLB240726C000330002024-07-15 11:49AM EDT33.0015.4013.9515.200.00-2526301.56%
SLB240726C000370002024-07-02 1:27PM EDT37.009.5310.1513.000.00--1299.22%
SLB240726C000380002024-07-15 11:27AM EDT38.0010.109.9510.550.00-5649216.80%
SLB240726C000390002024-07-15 12:03PM EDT39.009.458.859.200.00-44185.94%
SLB240726C000400002024-07-15 11:29AM EDT40.008.057.908.200.00-7642114.06%
SLB240726C000410002024-07-16 11:29AM EDT41.007.756.957.200.00--41114.06%
SLB240726C000415002024-07-17 1:34PM EDT41.507.256.457.850.00--1206.84%
SLB240726C000420002024-07-18 2:11PM EDT42.007.015.957.050.00-22177.34%
SLB240726C000430002024-07-19 11:53AM EDT43.006.964.005.200.00-241114.06%
SLB240726C000435002024-07-22 9:35AM EDT43.506.554.454.850.00-20495.70%
SLB240726C000440002024-07-23 10:01AM EDT44.005.653.405.200.00-4392110.16%
SLB240726C000445002024-07-12 9:30AM EDT44.502.641.993.850.00--7106.25%
SLB240726C000450002024-07-24 1:55PM EDT45.003.402.113.20-0.82-19.43%1058477.34%
SLB240726C000455002024-07-18 3:30PM EDT45.503.451.522.850.00-43285.16%
SLB240726C000460002024-07-24 11:07AM EDT46.002.091.952.19-1.37-39.60%26843157.23%
SLB240726C000465002024-07-22 9:58AM EDT46.503.001.361.770.00-112255.66%
SLB240726C000470002024-07-24 3:51PM EDT47.001.001.131.27-1.37-57.81%242544.53%
SLB240726C000475002024-07-22 2:04PM EDT47.502.210.781.880.00-45074.02%
SLB240726C000480002024-07-24 3:59PM EDT48.000.510.490.53-0.60-54.05%21734836.33%
SLB240726C000485002024-07-24 3:59PM EDT48.500.300.260.31-0.67-69.07%10762935.84%
SLB240726C000490002024-07-24 3:52PM EDT49.000.150.130.18-0.54-78.26%3449936.91%
SLB240726C000495002024-07-24 3:59PM EDT49.500.080.060.10-0.32-80.00%5932338.09%
SLB240726C000500002024-07-24 3:45PM EDT50.000.050.030.05-0.18-78.26%591,30938.67%
SLB240726C000510002024-07-24 1:55PM EDT51.000.020.010.03-0.05-71.43%7391646.88%
SLB240726C000520002024-07-24 10:27AM EDT52.000.020.010.030.00-7696254.69%
SLB240726C000530002024-07-24 3:20PM EDT53.000.010.010.290.00-2565398.44%
SLB240726C000540002024-07-22 2:29PM EDT54.000.020.000.110.00-549890.63%
SLB240726C000550002024-07-24 10:57AM EDT55.000.010.000.100.00-147099.61%
SLB240726C000560002024-07-19 9:35AM EDT56.000.040.001.740.00-66228.91%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB240726P000360002024-06-17 10:40AM EDT36.000.340.012.140.00--8400.59%
SLB240726P000370002024-07-09 12:29PM EDT37.000.040.000.030.00-1019150.00%
SLB240726P000380002024-07-12 2:21PM EDT38.000.040.001.830.00-19327.34%
SLB240726P000390002024-07-16 10:58AM EDT39.000.030.001.670.00-1015292.38%
SLB240726P000400002024-07-15 9:30AM EDT40.000.050.000.230.00-131153.91%
SLB240726P000405002024-07-19 9:31AM EDT40.500.010.000.230.00-56145.31%
SLB240726P000410002024-07-19 9:31AM EDT41.000.010.000.010.00-531384.38%
SLB240726P000415002024-07-18 3:31PM EDT41.500.060.002.130.00-16255.86%
SLB240726P000420002024-07-16 2:02PM EDT42.000.050.000.050.00-133090.63%
SLB240726P000425002024-07-22 3:16PM EDT42.500.010.002.130.00-331230.27%
SLB240726P000430002024-07-23 3:50PM EDT43.000.040.000.250.00-10160105.47%
SLB240726P000435002024-07-17 10:48AM EDT43.500.060.011.540.00-89176.95%
SLB240726P000440002024-07-23 3:50PM EDT44.000.040.000.030.00-1517257.81%
SLB240726P000445002024-07-18 3:58PM EDT44.500.080.011.690.00-754159.38%
SLB240726P000450002024-07-23 3:47PM EDT45.000.030.000.050.00-1970756.64%
SLB240726P000455002024-07-19 12:12PM EDT45.500.050.002.140.00-226151.95%
SLB240726P000460002024-07-23 3:11PM EDT46.000.030.010.060.00-317842.97%
SLB240726P000465002024-07-24 3:40PM EDT46.500.050.050.08-0.03-37.50%1055437.70%
SLB240726P000470002024-07-24 3:56PM EDT47.000.130.120.16+0.07+116.67%4320937.11%
SLB240726P000475002024-07-24 2:50PM EDT47.500.210.230.27+0.04+23.53%26058134.77%
SLB240726P000480002024-07-24 3:47PM EDT48.000.450.430.46+0.30+200.00%13668533.50%
SLB240726P000485002024-07-24 3:59PM EDT48.500.740.710.76+0.51+221.74%15168034.38%
SLB240726P000490002024-07-24 3:57PM EDT49.001.111.051.14+0.58+109.43%13918836.13%
SLB240726P000495002024-07-24 1:29PM EDT49.501.120.981.66+0.54+93.10%4415047.85%
SLB240726P000500002024-07-24 12:03PM EDT50.001.681.872.28+0.66+64.71%15789769.14%
SLB240726P000510002024-07-24 12:26PM EDT51.002.501.993.40+0.75+42.86%5013999.80%
SLB240726P000520002024-07-24 1:56PM EDT52.003.612.864.10+0.46+14.60%64281.25%
SLB240726P000530002024-07-19 10:30AM EDT53.002.754.855.100.00-10054.69%
SLB240726P000540002024-07-23 2:49PM EDT54.004.855.857.000.00-910153.71%
SLB240726P000560002024-07-17 10:47AM EDT56.007.007.858.950.00--9180.47%
SLB240726P000570002024-07-17 11:48AM EDT57.008.158.8510.100.00--1203.91%
SLB240726P000580002024-07-17 11:48AM EDT58.009.159.2010.100.00--9155.86%