Singapore markets close in 3 hours 29 minutes
Straits Times Index
3,227.18 -17.37 (-0.54%) Nikkei
28,130.05 -152.98 (-0.54%) Hang Seng
17,212.82 -360.76 (-2.05%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,184.38 -375.85 (-2.27%) CMC Crypto 200
379.49 -3.17 (-0.83%)
Schlumberger Limited (SLB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB221216C00017500 | 2022-10-25 8:55AM EST | 17.50 | 34.95 | 33.75 | 34.40 | 0.00 | - | 1 | 7 | 328.91% |
| SLB221216C00020000 | 2022-10-12 8:47AM EST | 20.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SLB221216C00022500 | 2022-10-21 9:14AM EST | 22.50 | 26.85 | 30.80 | 31.30 | 0.00 | - | 1 | 5 | 387.70% |
| SLB221216C00025000 | 2022-11-22 11:06AM EST | 25.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLB221216C00027500 | 2022-11-21 12:01PM EST | 27.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB221216C00030000 | 2022-11-22 11:50AM EST | 30.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB221216C00032500 | 2022-11-25 9:30AM EST | 32.50 | 18.56 | 0.00 | 0.00 | -1.56 | -7.75% | 1 | 0 | 0.00% |
| SLB221216C00035000 | 2022-11-23 2:00PM EST | 35.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLB221216C00037500 | 2022-11-23 12:01PM EST | 37.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLB221216C00040000 | 2022-11-25 12:35PM EST | 40.00 | 11.00 | 0.00 | 0.00 | -0.96 | -8.03% | 2 | 0 | 0.00% |
| SLB221216C00042500 | 2022-11-25 12:37PM EST | 42.50 | 8.55 | 0.00 | 0.00 | -0.65 | -7.07% | 2 | 0 | 0.00% |
| SLB221216C00043000 | 2022-11-21 9:49AM EST | 43.00 | 8.10 | 0.00 | 0.00 | +8.10 | - | - | 0 | 0.00% |
| SLB221216C00045000 | 2022-11-25 12:31PM EST | 45.00 | 6.35 | 0.00 | 0.00 | -0.62 | -8.90% | 30 | 0 | 0.00% |
| SLB221216C00046500 | 2022-11-25 9:34AM EST | 46.50 | 5.05 | 0.00 | 0.00 | +5.05 | - | 5 | 0 | 0.00% |
| SLB221216C00047000 | 2022-11-25 10:33AM EST | 47.00 | 5.05 | 0.00 | 0.00 | +5.05 | - | 2 | 0 | 0.00% |
| SLB221216C00047500 | 2022-11-25 12:57PM EST | 47.50 | 4.10 | 0.00 | 0.00 | -2.32 | -36.14% | 18 | 0 | 0.00% |
| SLB221216C00048000 | 2022-11-21 2:29PM EST | 48.00 | 5.45 | 0.00 | 0.00 | +5.45 | - | - | 0 | 0.00% |
| SLB221216C00048500 | 2022-11-21 12:25PM EST | 48.50 | 4.10 | 0.00 | 0.00 | +4.10 | - | - | 0 | 0.00% |
| SLB221216C00049000 | 2022-11-21 2:22PM EST | 49.00 | 4.60 | 0.00 | 0.00 | +4.60 | - | - | 0 | 0.00% |
| SLB221216C00049500 | 2022-11-25 12:20PM EST | 49.50 | 2.96 | 0.00 | 0.00 | +2.96 | - | 1 | 0 | 0.00% |
| SLB221216C00050000 | 2022-11-25 12:51PM EST | 50.00 | 2.45 | 0.00 | 0.00 | -0.60 | -19.67% | 26 | 0 | 0.00% |
| SLB221216C00051000 | 2022-11-25 12:34PM EST | 51.00 | 2.00 | 0.00 | 0.00 | +2.00 | - | 142 | 0 | 0.39% |
| SLB221216C00052000 | 2022-11-25 12:39PM EST | 52.00 | 1.49 | 0.00 | 0.00 | +1.49 | - | 492 | 0 | 3.13% |
| SLB221216C00052500 | 2022-11-25 12:57PM EST | 52.50 | 1.25 | 0.00 | 0.00 | -0.45 | -26.47% | 142 | 0 | 3.13% |
| SLB221216C00053000 | 2022-11-25 12:56PM EST | 53.00 | 1.09 | 0.00 | 0.00 | +1.09 | - | 6 | 0 | 6.25% |
| SLB221216C00054000 | 2022-11-25 12:37PM EST | 54.00 | 0.82 | 0.00 | 0.00 | +0.82 | - | 15 | 0 | 6.25% |
| SLB221216C00055000 | 2022-11-25 12:59PM EST | 55.00 | 0.59 | 0.00 | 0.00 | -0.23 | -28.05% | 224 | 0 | 6.25% |
| SLB221216C00056000 | 2022-11-25 10:19AM EST | 56.00 | 0.56 | 0.00 | 0.00 | +0.56 | - | 10 | 0 | 12.50% |
| SLB221216C00057000 | 2022-11-25 12:38PM EST | 57.00 | 0.31 | 0.00 | 0.00 | +0.31 | - | 24 | 0 | 12.50% |
| SLB221216C00057500 | 2022-11-25 12:52PM EST | 57.50 | 0.26 | 0.00 | 0.00 | -0.13 | -33.33% | 7 | 0 | 12.50% |
| SLB221216C00058000 | 2022-11-22 3:10PM EST | 58.00 | 0.70 | 0.00 | 0.00 | +0.70 | - | - | 0 | 12.50% |
| SLB221216C00059000 | 2022-11-22 11:06AM EST | 59.00 | 0.62 | 0.00 | 0.00 | +0.62 | - | - | 0 | 12.50% |
| SLB221216C00060000 | 2022-11-25 11:53AM EST | 60.00 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 130 | 0 | 12.50% |
| SLB221216C00061000 | 2022-11-25 11:35AM EST | 61.00 | 0.09 | 0.00 | 0.00 | +0.09 | - | 1 | 0 | 25.00% |
| SLB221216C00062000 | 2022-11-25 11:47AM EST | 62.00 | 0.06 | 0.00 | 0.00 | +0.06 | - | 4 | 0 | 25.00% |
| SLB221216C00062500 | 2022-11-25 10:15AM EST | 62.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 15 | 0 | 25.00% |
| SLB221216C00065000 | 2022-11-23 11:43AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SLB221216C00070000 | 2022-11-23 10:08AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLB221216C00075000 | 2022-11-16 11:25AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB221216P00017500 | 2022-10-06 1:11PM EST | 17.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 180 | 438 | 212.50% |
| SLB221216P00020000 | 2022-11-04 8:51AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB221216P00022500 | 2022-11-16 3:00PM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SLB221216P00025000 | 2022-11-21 11:39AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB221216P00027500 | 2022-11-25 9:46AM EST | 27.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| SLB221216P00030000 | 2022-11-25 9:45AM EST | 30.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 8 | 0 | 50.00% |
| SLB221216P00032500 | 2022-11-22 10:43AM EST | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SLB221216P00035000 | 2022-11-25 12:29PM EST | 35.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 123 | 0 | 50.00% |
| SLB221216P00037500 | 2022-11-25 9:30AM EST | 37.50 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 1 | 0 | 25.00% |
| SLB221216P00040000 | 2022-11-25 11:36AM EST | 40.00 | 0.11 | 0.00 | 0.00 | -0.03 | -21.43% | 2 | 0 | 25.00% |
| SLB221216P00042500 | 2022-11-25 9:30AM EST | 42.50 | 0.23 | 0.00 | 0.00 | +0.01 | +4.55% | 1 | 0 | 25.00% |
| SLB221216P00043000 | 2022-11-25 12:46PM EST | 43.00 | 0.24 | 0.00 | 0.00 | +0.24 | - | 12 | 0 | 12.50% |
| SLB221216P00044000 | 2022-11-23 11:43AM EST | 44.00 | 0.30 | 0.00 | 0.00 | +0.30 | - | - | 0 | 12.50% |
| SLB221216P00045000 | 2022-11-25 12:03PM EST | 45.00 | 0.37 | 0.00 | 0.00 | -0.03 | -7.50% | 16 | 0 | 12.50% |
| SLB221216P00046000 | 2022-11-25 12:24PM EST | 46.00 | 0.52 | 0.00 | 0.00 | +0.52 | - | 3 | 0 | 12.50% |
| SLB221216P00046500 | 2022-11-23 3:56PM EST | 46.50 | 0.67 | 0.00 | 0.00 | +0.67 | - | - | 0 | 12.50% |
| SLB221216P00047000 | 2022-11-25 12:50PM EST | 47.00 | 0.74 | 0.00 | 0.00 | +0.74 | - | 4 | 0 | 6.25% |
| SLB221216P00047500 | 2022-11-25 12:52PM EST | 47.50 | 0.86 | 0.00 | 0.00 | -0.01 | -1.15% | 6 | 0 | 6.25% |
| SLB221216P00048000 | 2022-11-25 12:58PM EST | 48.00 | 0.99 | 0.00 | 0.00 | +0.99 | - | 26 | 0 | 6.25% |
| SLB221216P00048500 | 2022-11-23 3:59PM EST | 48.50 | 1.13 | 0.00 | 0.00 | +1.13 | - | - | 0 | 6.25% |
| SLB221216P00049000 | 2022-11-25 12:25PM EST | 49.00 | 1.23 | 0.00 | 0.00 | +1.23 | - | 16 | 0 | 3.13% |
| SLB221216P00049500 | 2022-11-25 11:05AM EST | 49.50 | 1.36 | 0.00 | 0.00 | +1.36 | - | 6 | 0 | 3.13% |
| SLB221216P00050000 | 2022-11-25 12:58PM EST | 50.00 | 1.70 | 0.00 | 0.00 | +0.07 | +4.29% | 43 | 0 | 1.56% |
| SLB221216P00051000 | 2022-11-25 12:39PM EST | 51.00 | 2.12 | 0.00 | 0.00 | +2.12 | - | 142 | 0 | 0.00% |
| SLB221216P00052000 | 2022-11-25 12:47PM EST | 52.00 | 2.66 | 0.00 | 0.00 | +2.66 | - | 34 | 0 | 0.00% |
| SLB221216P00052500 | 2022-11-25 12:44PM EST | 52.50 | 2.92 | 0.00 | 0.00 | +0.22 | +8.15% | 27 | 0 | 0.00% |
| SLB221216P00053000 | 2022-11-23 2:54PM EST | 53.00 | 2.81 | 0.00 | 0.00 | +2.81 | - | - | 0 | 0.00% |
| SLB221216P00054000 | 2022-11-22 1:21PM EST | 54.00 | 2.66 | 0.00 | 0.00 | +2.66 | - | - | 0 | 0.00% |
| SLB221216P00055000 | 2022-11-23 3:56PM EST | 55.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SLB221216P00056000 | 2022-11-21 12:01PM EST | 56.00 | 6.70 | 0.00 | 0.00 | +6.70 | - | - | 0 | 0.00% |
| SLB221216P00057000 | 2022-11-25 11:17AM EST | 57.00 | 6.25 | 0.00 | 0.00 | +6.25 | - | 21 | 0 | 0.00% |
| SLB221216P00057500 | 2022-11-25 12:37PM EST | 57.50 | 6.95 | 0.00 | 0.00 | +1.75 | +33.65% | 1 | 0 | 0.00% |
| SLB221216P00059000 | 2022-11-23 9:45AM EST | 59.00 | 6.90 | 0.00 | 0.00 | +6.90 | - | - | 0 | 0.00% |
| SLB221216P00060000 | 2022-11-25 10:00AM EST | 60.00 | 8.90 | 0.00 | 0.00 | +0.10 | +1.14% | 2 | 0 | 0.00% |
| SLB221216P00065000 | 2022-11-21 12:01PM EST | 65.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SLB221216P00070000 | 2022-11-22 9:47AM EST | 70.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
