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
24,478.61 +541.09 (+2.26%) 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:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB221118C00017500 | 2022-07-05 10:23AM EDT | 17.50 | 16.40 | 17.15 | 17.35 | 0.00 | - | - | 1 | 0.00% |
| SLB221118C00020000 | 2022-08-04 10:58AM EDT | 20.00 | 14.85 | 17.10 | 17.35 | 0.00 | - | 8 | 22 | 61.33% |
| SLB221118C00022500 | 2022-08-01 2:06PM EDT | 22.50 | 14.05 | 14.70 | 15.00 | 0.00 | - | 2 | 11 | 60.55% |
| SLB221118C00025000 | 2022-08-11 12:22PM EDT | 25.00 | 11.91 | 12.40 | 12.65 | 0.00 | - | 5 | 44 | 57.42% |
| SLB221118C00027500 | 2022-08-02 3:19PM EDT | 27.50 | 10.10 | 10.20 | 10.40 | 0.00 | - | 9 | 57 | 54.49% |
| SLB221118C00030000 | 2022-08-11 3:59PM EDT | 30.00 | 8.04 | 8.10 | 8.30 | 0.00 | - | 1 | 202 | 51.37% |
| SLB221118C00032500 | 2022-08-09 9:40AM EDT | 32.50 | 5.05 | 6.25 | 6.40 | 0.00 | - | 40 | 182 | 50.44% |
| SLB221118C00035000 | 2022-08-12 3:55PM EDT | 35.00 | 4.70 | 4.60 | 4.75 | +0.05 | +1.08% | 121 | 27,721 | 48.12% |
| SLB221118C00037500 | 2022-08-12 3:16PM EDT | 37.50 | 3.35 | 3.30 | 3.45 | -0.02 | -0.59% | 86 | 1,944 | 47.12% |
| SLB221118C00040000 | 2022-08-12 3:37PM EDT | 40.00 | 2.24 | 2.19 | 2.41 | -0.04 | -1.75% | 53 | 1,980 | 46.07% |
| SLB221118C00042500 | 2022-08-12 3:51PM EDT | 42.50 | 1.54 | 1.49 | 1.60 | +0.02 | +1.32% | 86 | 1,346 | 44.80% |
| SLB221118C00045000 | 2022-08-12 3:41PM EDT | 45.00 | 0.99 | 0.98 | 1.06 | -0.08 | -7.48% | 68 | 5,469 | 44.41% |
| SLB221118C00047500 | 2022-08-12 1:20PM EDT | 47.50 | 0.58 | 0.63 | 0.71 | -0.09 | -13.43% | 17 | 1,438 | 44.58% |
| SLB221118C00050000 | 2022-08-11 3:43PM EDT | 50.00 | 0.45 | 0.41 | 0.47 | 0.00 | - | 212 | 7,291 | 44.73% |
| SLB221118C00052500 | 2022-08-12 11:24AM EDT | 52.50 | 0.25 | 0.26 | 0.34 | -0.05 | -16.67% | 34 | 675 | 45.95% |
| SLB221118C00055000 | 2022-08-12 11:24AM EDT | 55.00 | 0.16 | 0.18 | 0.24 | -0.02 | -11.11% | 16 | 1,677 | 46.68% |
| SLB221118C00060000 | 2022-08-12 3:54PM EDT | 60.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 4,054 | 48.05% |
| SLB221118C00065000 | 2022-08-10 10:03AM EDT | 65.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 20 | 1,580 | 52.73% |
| SLB221118C00070000 | 2022-08-10 10:34AM EDT | 70.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 2 | 76 | 51.56% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB221118P00017500 | 2022-08-12 11:24AM EDT | 17.50 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 120 | 118 | 65.63% |
| SLB221118P00020000 | 2022-08-11 1:56PM EDT | 20.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 110 | 64 | 62.70% |
| SLB221118P00022500 | 2022-08-11 10:00AM EDT | 22.50 | 0.21 | 0.16 | 0.20 | 0.00 | - | 1 | 1,002 | 58.59% |
| SLB221118P00025000 | 2022-08-12 2:19PM EDT | 25.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 17 | 10,746 | 55.86% |
| SLB221118P00027500 | 2022-08-12 10:40AM EDT | 27.50 | 0.67 | 0.55 | 0.60 | 0.00 | - | 5 | 5,182 | 52.15% |
| SLB221118P00030000 | 2022-08-12 11:59AM EDT | 30.00 | 1.08 | 0.95 | 1.03 | +0.02 | +1.89% | 19 | 2,690 | 50.78% |
| SLB221118P00032500 | 2022-08-12 3:56PM EDT | 32.50 | 1.55 | 1.52 | 1.62 | -0.05 | -3.13% | 51 | 4,207 | 48.22% |
| SLB221118P00035000 | 2022-08-12 1:57PM EDT | 35.00 | 2.61 | 2.37 | 2.47 | +0.04 | +1.56% | 14 | 2,709 | 46.19% |
| SLB221118P00037500 | 2022-08-12 2:47PM EDT | 37.50 | 3.75 | 3.50 | 3.65 | -1.09 | -22.52% | 162 | 4,199 | 45.04% |
| SLB221118P00040000 | 2022-08-09 10:30AM EDT | 40.00 | 6.40 | 4.95 | 5.10 | 0.00 | - | 2 | 2,111 | 43.82% |
| SLB221118P00042500 | 2022-08-12 3:11PM EDT | 42.50 | 6.95 | 6.70 | 6.85 | +0.20 | +2.96% | 3 | 2,900 | 43.21% |
| SLB221118P00045000 | 2022-08-09 10:35AM EDT | 45.00 | 10.50 | 8.65 | 8.85 | 0.00 | - | 1 | 1,005 | 43.24% |
| SLB221118P00047500 | 2022-08-02 3:13PM EDT | 47.50 | 11.50 | 10.85 | 11.05 | 0.00 | - | 11 | 483 | 44.19% |
| SLB221118P00050000 | 2022-07-29 10:43AM EDT | 50.00 | 13.70 | 13.10 | 13.30 | 0.00 | - | 1 | 154 | 43.99% |
| SLB221118P00052500 | 2022-07-25 11:36AM EDT | 52.50 | 16.80 | 15.45 | 15.70 | 0.00 | - | 8 | 69 | 46.00% |
| SLB221118P00055000 | 2022-07-19 9:42AM EDT | 55.00 | 21.05 | 17.90 | 18.20 | 0.00 | - | 1 | 53 | 50.39% |
| SLB221118P00060000 | 2022-07-27 9:47AM EDT | 60.00 | 24.20 | 22.80 | 23.10 | 0.00 | - | 1 | 48 | 54.44% |
| SLB221118P00065000 | 2022-07-08 10:25AM EDT | 65.00 | 30.70 | 30.20 | 30.55 | 0.00 | - | 1 | 0 | 112.67% |
| SLB221118P00070000 | 2022-08-02 1:52PM EDT | 70.00 | 33.06 | 32.75 | 33.10 | 0.00 | - | 1 | 1 | 55.08% |
© 2022 Yahoo. All rights reserved.
