Singapore Markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) BTC-USD
28,080.79 -243.09 (-0.86%) CMC Crypto 200
609.54 +9.87 (+1.65%)
Schlumberger Limited (SLB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240119C00015000 | 2022-08-10 11:38AM EDT | 15.00 | 20.25 | 22.30 | 22.85 | -0.35 | -1.70% | 1 | 108 | 0.00% |
| SLB240119C00017500 | 2022-08-11 1:15PM EDT | 17.50 | 20.50 | 20.25 | 20.80 | +0.35 | +1.74% | 15 | 606 | 0.00% |
| SLB240119C00020000 | 2022-08-11 9:35AM EDT | 20.00 | 17.48 | 18.35 | 18.80 | +0.73 | +4.36% | 1 | 79 | 0.00% |
| SLB240119C00022500 | 2022-08-05 9:43AM EDT | 22.50 | 14.06 | 16.50 | 16.95 | 0.00 | - | 10 | 39 | 0.00% |
| SLB240119C00025000 | 2022-08-11 12:22PM EDT | 25.00 | 14.37 | 14.75 | 15.15 | -0.13 | -0.90% | 6 | 261 | 0.00% |
| SLB240119C00027500 | 2022-08-08 3:35PM EDT | 27.50 | 11.57 | 13.10 | 13.40 | 0.00 | - | 2 | 233 | 0.00% |
| SLB240119C00030000 | 2022-08-11 2:20PM EDT | 30.00 | 11.90 | 11.60 | 12.00 | +1.69 | +16.55% | 12 | 1,601 | 0.00% |
| SLB240119C00032500 | 2022-08-11 2:15PM EDT | 32.50 | 10.50 | 10.20 | 10.60 | +1.55 | +17.32% | 8 | 320 | 0.00% |
| SLB240119C00035000 | 2022-08-11 12:57PM EDT | 35.00 | 9.05 | 8.95 | 9.30 | +1.15 | +14.56% | 3 | 696 | 0.00% |
| SLB240119C00037500 | 2022-08-10 10:20AM EDT | 37.50 | 6.20 | 7.80 | 8.20 | -0.60 | -8.82% | 4 | 644 | 0.00% |
| SLB240119C00040000 | 2022-08-11 2:32PM EDT | 40.00 | 7.05 | 6.90 | 7.15 | +1.20 | +20.51% | 36 | 2,287 | 19.73% |
| SLB240119C00042500 | 2022-08-10 2:35PM EDT | 42.50 | 5.14 | 5.90 | 6.35 | +0.09 | +1.78% | 13 | 831 | 26.22% |
| SLB240119C00045000 | 2022-08-11 1:41PM EDT | 45.00 | 5.39 | 5.25 | 5.55 | +0.89 | +19.78% | 7 | 2,580 | 29.64% |
| SLB240119C00047500 | 2022-08-10 3:16PM EDT | 47.50 | 3.80 | 4.40 | 4.85 | -0.55 | -12.64% | 1 | 656 | 32.09% |
| SLB240119C00050000 | 2022-08-11 11:19AM EDT | 50.00 | 3.75 | 3.80 | 4.25 | +0.30 | +8.70% | 6 | 2,582 | 34.06% |
| SLB240119C00052500 | 2022-07-22 10:02AM EDT | 52.50 | 2.99 | 3.30 | 3.75 | 0.00 | - | - | 1,929 | 35.79% |
| SLB240119C00055000 | 2022-08-09 11:25AM EDT | 55.00 | 2.78 | 2.81 | 3.25 | 0.00 | - | 6 | 857 | 36.84% |
| SLB240119C00060000 | 2022-08-11 9:45AM EDT | 60.00 | 2.00 | 2.07 | 2.55 | 0.00 | - | 7 | 642 | 39.22% |
| SLB240119C00065000 | 2022-08-11 10:42AM EDT | 65.00 | 1.70 | 1.57 | 1.99 | -0.10 | -5.56% | 1 | 467 | 40.88% |
| SLB240119C00070000 | 2022-08-11 2:01PM EDT | 70.00 | 1.43 | 1.30 | 1.50 | +0.20 | +16.26% | 12 | 399 | 41.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240119P00015000 | 2022-08-11 11:09AM EDT | 15.00 | 0.60 | 0.40 | 0.80 | -0.20 | -25.00% | 3 | 54 | 83.74% |
| SLB240119P00017500 | 2022-08-04 3:41PM EDT | 17.50 | 1.10 | 0.64 | 1.24 | 0.00 | - | 23 | 37 | 82.18% |
| SLB240119P00020000 | 2022-07-27 10:17AM EDT | 20.00 | 1.58 | 1.10 | 1.65 | 0.00 | - | 1 | 104 | 80.79% |
| SLB240119P00022500 | 2022-07-26 9:49AM EDT | 22.50 | 2.05 | 1.68 | 2.17 | 0.00 | - | 20 | 163 | 79.79% |
| SLB240119P00025000 | 2022-08-08 11:44AM EDT | 25.00 | 2.91 | 2.40 | 2.79 | 0.00 | - | 50 | 1,363 | 79.05% |
| SLB240119P00027500 | 2022-07-28 3:48PM EDT | 27.50 | 3.60 | 3.05 | 3.50 | 0.00 | - | 5 | 833 | 77.32% |
| SLB240119P00030000 | 2022-08-08 11:44AM EDT | 30.00 | 4.76 | 4.05 | 4.40 | 0.00 | - | 6 | 2,308 | 77.44% |
| SLB240119P00032500 | 2022-08-04 9:35AM EDT | 32.50 | 6.00 | 5.05 | 5.40 | 0.00 | - | 10 | 682 | 77.00% |
| SLB240119P00035000 | 2022-07-29 1:09PM EDT | 35.00 | 6.60 | 6.25 | 6.55 | 0.00 | - | 10 | 438 | 77.15% |
| SLB240119P00037500 | 2022-08-11 1:29PM EDT | 37.50 | 7.65 | 7.50 | 7.85 | -0.90 | -10.53% | 22 | 734 | 77.28% |
| SLB240119P00040000 | 2022-07-18 11:34AM EDT | 40.00 | 11.06 | 8.90 | 9.25 | 0.00 | - | 244 | 603 | 77.61% |
| SLB240119P00042500 | 2022-08-11 1:16PM EDT | 42.50 | 10.50 | 10.40 | 10.80 | +10.50 | - | 3 | 599 | 78.16% |
| SLB240119P00045000 | 2022-07-29 3:48PM EDT | 45.00 | 12.30 | 12.05 | 12.45 | 0.00 | - | 230 | 428 | 78.96% |
| SLB240119P00047500 | 2022-07-14 10:11AM EDT | 47.50 | 18.60 | 13.75 | 14.25 | 0.00 | - | - | 9 | 79.88% |
| SLB240119P00050000 | 2022-07-26 9:44AM EDT | 50.00 | 15.70 | 15.55 | 16.10 | 0.00 | - | 2 | 1,129 | 80.81% |
| SLB240119P00052500 | 2022-07-21 2:47PM EDT | 52.50 | 21.02 | 17.55 | 18.05 | 0.00 | - | - | 74 | 82.26% |
© 2023 Yahoo. All rights reserved.
