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
24,532.19 +541.89 (+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:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB221216C00017500 | 2022-07-05 10:50AM EDT | 17.50 | 16.15 | 17.25 | 17.45 | 0.00 | - | 1 | 3 | 0.00% |
| SLB221216C00020000 | 2022-08-10 3:27PM EDT | 20.00 | 15.00 | 17.20 | 17.45 | 0.00 | - | 1 | 2 | 62.31% |
| SLB221216C00022500 | 2022-08-09 10:32AM EDT | 22.50 | 13.20 | 14.85 | 15.10 | 0.00 | - | 1 | 11 | 59.28% |
| SLB221216C00025000 | 2022-08-12 10:19AM EDT | 25.00 | 12.05 | 12.50 | 12.80 | +0.05 | +0.42% | 6 | 18 | 54.69% |
| SLB221216C00027500 | 2022-08-12 10:47AM EDT | 27.50 | 9.85 | 10.45 | 10.65 | +0.90 | +10.06% | 41 | 40 | 53.66% |
| SLB221216C00030000 | 2022-08-05 9:32AM EDT | 30.00 | 6.25 | 8.40 | 8.60 | 0.00 | - | 4 | 14 | 50.49% |
| SLB221216C00032500 | 2022-08-11 10:28AM EDT | 32.50 | 6.10 | 6.60 | 6.75 | 0.00 | - | 68 | 140 | 49.37% |
| SLB221216C00035000 | 2022-08-12 3:06PM EDT | 35.00 | 4.95 | 5.00 | 5.20 | 0.00 | - | 60 | 485 | 47.95% |
| SLB221216C00037500 | 2022-08-12 3:50PM EDT | 37.50 | 3.80 | 3.70 | 3.85 | +0.01 | +0.26% | 34 | 1,225 | 46.17% |
| SLB221216C00040000 | 2022-08-12 3:55PM EDT | 40.00 | 2.70 | 2.66 | 2.78 | +0.02 | +0.75% | 1,179 | 1,759 | 44.95% |
| SLB221216C00042500 | 2022-08-12 3:59PM EDT | 42.50 | 1.90 | 1.84 | 2.00 | -0.02 | -1.04% | 4 | 1,157 | 44.53% |
| SLB221216C00045000 | 2022-08-11 3:56PM EDT | 45.00 | 1.30 | 1.26 | 1.41 | 0.00 | - | 52 | 328 | 44.17% |
| SLB221216C00047500 | 2022-08-11 3:12PM EDT | 47.50 | 0.89 | 0.81 | 0.98 | 0.00 | - | 25 | 241 | 43.90% |
| SLB221216C00050000 | 2022-08-11 12:25PM EDT | 50.00 | 0.55 | 0.60 | 0.68 | 0.00 | - | 8 | 324 | 43.85% |
| SLB221216C00052500 | 2022-08-12 2:46PM EDT | 52.50 | 0.41 | 0.40 | 0.48 | -0.03 | -6.82% | 16 | 1,576 | 44.09% |
| SLB221216C00055000 | 2022-08-12 3:37PM EDT | 55.00 | 0.29 | 0.24 | 0.34 | -0.01 | -3.33% | 1 | 533 | 44.43% |
| SLB221216C00060000 | 2022-08-09 3:56PM EDT | 60.00 | 0.13 | 0.10 | 0.18 | 0.00 | - | 1 | 272 | 45.41% |
| SLB221216C00065000 | 2022-08-11 2:06PM EDT | 65.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 80 | 850 | 47.27% |
| SLB221216C00070000 | 2022-08-12 10:11AM EDT | 70.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 1,675 | 48.83% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB221216P00017500 | 2022-08-12 3:07PM EDT | 17.50 | 0.08 | 0.05 | 0.12 | -0.06 | -42.86% | 180 | 77 | 64.65% |
| SLB221216P00020000 | 2022-08-10 2:52PM EDT | 20.00 | 0.24 | 0.13 | 0.18 | 0.00 | - | 19 | 474 | 60.25% |
| SLB221216P00022500 | 2022-08-12 12:27PM EDT | 22.50 | 0.32 | 0.27 | 0.33 | -0.02 | -5.88% | 50 | 246 | 57.76% |
| SLB221216P00025000 | 2022-08-12 1:55PM EDT | 25.00 | 0.54 | 0.46 | 0.52 | +0.02 | +3.85% | 2 | 5,364 | 54.10% |
| SLB221216P00027500 | 2022-08-11 2:29PM EDT | 27.50 | 0.83 | 0.78 | 0.85 | 0.00 | - | 62 | 5,086 | 51.61% |
| SLB221216P00030000 | 2022-08-12 12:24PM EDT | 30.00 | 1.44 | 1.26 | 1.34 | -0.01 | -0.69% | 1 | 586 | 50.17% |
| SLB221216P00032500 | 2022-08-11 12:21PM EDT | 32.50 | 2.16 | 1.90 | 2.01 | 0.00 | - | 4 | 1,600 | 48.00% |
| SLB221216P00035000 | 2022-08-12 3:48PM EDT | 35.00 | 2.87 | 2.80 | 2.97 | -0.11 | -3.69% | 43 | 5,000 | 46.88% |
| SLB221216P00037500 | 2022-08-12 3:14PM EDT | 37.50 | 4.15 | 3.95 | 4.15 | -0.05 | -1.19% | 42 | 1,638 | 45.51% |
| SLB221216P00040000 | 2022-08-11 12:31PM EDT | 40.00 | 5.82 | 5.40 | 5.55 | 0.00 | - | 42 | 598 | 43.92% |
| SLB221216P00042500 | 2022-08-12 1:50PM EDT | 42.50 | 7.50 | 7.05 | 7.25 | -0.07 | -0.92% | 20 | 69 | 43.19% |
| SLB221216P00045000 | 2022-08-04 3:58PM EDT | 45.00 | 11.85 | 8.95 | 9.15 | 0.00 | - | 10 | 1,129 | 42.51% |
| SLB221216P00047500 | 2022-08-02 3:29PM EDT | 47.50 | 11.80 | 11.00 | 11.30 | 0.00 | - | 23 | 97 | 43.29% |
| SLB221216P00050000 | 2022-07-01 12:16PM EDT | 50.00 | 15.75 | 13.50 | 13.85 | 0.00 | - | 4 | 218 | 49.46% |
| SLB221216P00052500 | 2022-08-08 9:32AM EDT | 52.50 | 18.20 | 15.55 | 15.85 | 0.00 | - | 1 | 1,579 | 44.39% |
| SLB221216P00055000 | 2022-08-08 9:40AM EDT | 55.00 | 20.40 | 17.95 | 18.25 | 0.00 | - | 1 | 13 | 45.90% |
| SLB221216P00060000 | 2022-07-07 10:12AM EDT | 60.00 | 25.65 | 25.30 | 25.60 | 0.00 | - | 1 | 113 | 92.38% |
| SLB221216P00065000 | 2022-06-22 9:56AM EDT | 65.00 | 28.10 | 29.50 | 29.85 | 0.00 | - | 1 | 15 | 88.82% |
| SLB221216P00070000 | 2022-08-02 3:52PM EDT | 70.00 | 33.25 | 32.75 | 33.10 | 0.00 | - | - | 361 | 59.47% |
© 2022 Yahoo. All rights reserved.
