Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,526.55 +540.60 (+2.25%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220916C00017500 | 2022-08-01 11:21AM EDT | 17.50 | 18.55 | 19.55 | 19.80 | 0.00 | - | 1 | 69 | 107.81% |
| SLB220916C00020000 | 2022-08-02 1:20PM EDT | 20.00 | 17.18 | 17.05 | 17.30 | 0.00 | - | 10 | 9 | 89.84% |
| SLB220916C00022500 | 2022-08-11 2:59PM EDT | 22.50 | 14.51 | 14.55 | 14.80 | 0.00 | - | 5 | 6 | 74.22% |
| SLB220916C00025000 | 2022-08-09 11:25AM EDT | 25.00 | 10.20 | 12.10 | 12.35 | 0.00 | - | 20 | 27 | 69.53% |
| SLB220916C00027500 | 2022-08-11 2:29PM EDT | 27.50 | 9.85 | 9.65 | 9.90 | 0.00 | - | 85 | 210 | 60.25% |
| SLB220916C00030000 | 2022-08-12 2:00PM EDT | 30.00 | 6.95 | 7.25 | 7.50 | -0.53 | -7.09% | 2 | 675 | 52.25% |
| SLB220916C00032500 | 2022-08-12 3:41PM EDT | 32.50 | 5.10 | 5.00 | 5.20 | -0.17 | -3.23% | 3 | 510 | 49.41% |
| SLB220916C00035000 | 2022-08-12 3:40PM EDT | 35.00 | 3.15 | 3.15 | 3.25 | +0.15 | +5.00% | 67 | 2,381 | 44.92% |
| SLB220916C00037500 | 2022-08-12 3:59PM EDT | 37.50 | 1.74 | 1.59 | 1.76 | +0.05 | +2.96% | 127 | 7,822 | 41.99% |
| SLB220916C00040000 | 2022-08-12 3:59PM EDT | 40.00 | 0.82 | 0.80 | 0.85 | -0.01 | -1.20% | 591 | 4,555 | 41.11% |
| SLB220916C00042500 | 2022-08-12 3:43PM EDT | 42.50 | 0.34 | 0.34 | 0.38 | -0.03 | -8.11% | 54 | 2,733 | 41.26% |
| SLB220916C00045000 | 2022-08-12 2:43PM EDT | 45.00 | 0.14 | 0.15 | 0.18 | -0.04 | -22.22% | 13 | 3,940 | 42.87% |
| SLB220916C00047500 | 2022-08-11 1:04PM EDT | 47.50 | 0.06 | 0.07 | 0.09 | 0.00 | - | 9 | 9,243 | 44.92% |
| SLB220916C00050000 | 2022-08-11 3:43PM EDT | 50.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 77 | 4,202 | 48.83% |
| SLB220916C00052500 | 2022-08-12 2:36PM EDT | 52.50 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 12 | 1,167 | 51.17% |
| SLB220916C00055000 | 2022-08-04 12:43PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 1,380 | 53.13% |
| SLB220916C00060000 | 2022-08-12 9:43AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 7,889 | 62.50% |
| SLB220916C00065000 | 2022-07-29 12:11PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 1,146 | 71.88% |
| SLB220916C00070000 | 2022-07-06 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 116 | 77.34% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220916P00017500 | 2022-08-01 12:49PM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 113.28% |
| SLB220916P00020000 | 2022-08-09 9:51AM EDT | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 120 | 732 | 81.25% |
| SLB220916P00022500 | 2022-08-11 2:41PM EDT | 22.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 108 | 72.66% |
| SLB220916P00025000 | 2022-08-12 12:19PM EDT | 25.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 1,231 | 63.67% |
| SLB220916P00027500 | 2022-08-12 12:11PM EDT | 27.50 | 0.13 | 0.08 | 0.11 | +0.01 | +8.33% | 27 | 4,009 | 56.25% |
| SLB220916P00030000 | 2022-08-12 3:34PM EDT | 30.00 | 0.22 | 0.21 | 0.25 | -0.06 | -21.43% | 19 | 4,724 | 51.95% |
| SLB220916P00032500 | 2022-08-12 3:44PM EDT | 32.50 | 0.51 | 0.48 | 0.54 | -0.09 | -15.00% | 207 | 4,249 | 48.73% |
| SLB220916P00035000 | 2022-08-12 3:52PM EDT | 35.00 | 1.09 | 1.07 | 1.14 | -0.17 | -13.49% | 105 | 3,861 | 45.70% |
| SLB220916P00037500 | 2022-08-12 3:18PM EDT | 37.50 | 2.24 | 2.13 | 2.19 | -0.05 | -2.18% | 100 | 9,186 | 43.51% |
| SLB220916P00040000 | 2022-08-12 3:11PM EDT | 40.00 | 3.95 | 3.70 | 3.85 | -0.35 | -8.14% | 9 | 758 | 44.58% |
| SLB220916P00042500 | 2022-08-12 1:20PM EDT | 42.50 | 6.25 | 5.70 | 5.90 | +0.45 | +7.76% | 26 | 1,564 | 46.63% |
| SLB220916P00045000 | 2022-08-05 12:23PM EDT | 45.00 | 10.60 | 8.00 | 8.20 | 0.00 | - | 1 | 2,307 | 50.59% |
| SLB220916P00047500 | 2022-07-20 11:00AM EDT | 47.50 | 13.57 | 10.35 | 10.60 | 0.00 | - | 5 | 284 | 55.18% |
| SLB220916P00050000 | 2022-08-10 9:45AM EDT | 50.00 | 15.40 | 12.85 | 13.15 | 0.00 | - | 1 | 595 | 56.74% |
| SLB220916P00052500 | 2022-07-25 9:40AM EDT | 52.50 | 17.00 | 15.35 | 15.60 | 0.00 | - | 10 | 119 | 61.52% |
| SLB220916P00055000 | 2022-07-21 12:50PM EDT | 55.00 | 22.40 | 17.80 | 18.10 | 0.00 | - | 9 | 92 | 65.23% |
| SLB220916P00060000 | 2022-07-21 12:13PM EDT | 60.00 | 27.50 | 22.80 | 23.05 | 0.00 | - | 1 | 6 | 73.05% |
| SLB220916P00065000 | 2022-05-27 2:54PM EDT | 65.00 | 17.45 | 29.65 | 30.15 | 0.00 | - | 1 | 0 | 175.20% |
| SLB220916P00070000 | 2022-07-28 10:22AM EDT | 70.00 | 34.60 | 32.80 | 33.05 | 0.00 | - | 1 | 0 | 92.19% |
© 2022 Yahoo. All rights reserved.
