SLB - Schlumberger Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230602C00030000 | 2023-05-30 9:53AM EDT | 30.00 | 13.64 | 16.70 | 16.85 | 0.00 | - | 5 | 5 | 300.00% |
| SLB230602C00036000 | 2023-05-24 10:48AM EDT | 36.00 | 10.10 | 10.70 | 10.85 | 0.00 | - | - | 3 | 187.50% |
| SLB230602C00038000 | 2023-05-22 10:43AM EDT | 38.00 | 8.00 | 8.65 | 8.90 | 0.00 | - | - | 1 | 150.00% |
| SLB230602C00039500 | 2023-05-17 9:38AM EDT | 39.50 | 6.65 | 7.15 | 7.35 | +2.50 | +60.24% | 1 | 1 | 190.63% |
| SLB230602C00040000 | 2023-06-02 1:42PM EDT | 40.00 | 7.10 | 6.65 | 6.85 | +2.63 | +58.84% | 4 | 11 | 178.91% |
| SLB230602C00041000 | 2023-05-24 9:31AM EDT | 41.00 | 5.35 | 5.65 | 5.85 | 0.00 | - | - | 1 | 155.47% |
| SLB230602C00041500 | 2023-06-02 9:32AM EDT | 41.50 | 4.45 | 5.05 | 5.35 | +1.33 | +42.63% | 1 | 4 | 143.75% |
| SLB230602C00043000 | 2023-06-01 2:53PM EDT | 43.00 | 3.06 | 3.65 | 3.85 | +0.72 | +30.77% | 5 | 83 | 109.38% |
| SLB230602C00043500 | 2023-06-02 2:11PM EDT | 43.50 | 3.60 | 3.15 | 3.35 | +1.77 | +96.72% | 7 | 112 | 97.27% |
| SLB230602C00044000 | 2023-06-02 3:44PM EDT | 44.00 | 3.07 | 2.68 | 2.85 | +1.62 | +111.72% | 25 | 651 | 85.16% |
| SLB230602C00044500 | 2023-06-02 3:47PM EDT | 44.50 | 2.48 | 2.19 | 2.35 | +1.67 | +206.17% | 44 | 355 | 73.44% |
| SLB230602C00045000 | 2023-06-02 3:37PM EDT | 45.00 | 2.15 | 1.70 | 1.85 | +1.72 | +400.00% | 169 | 314 | 60.94% |
| SLB230602C00045500 | 2023-06-02 3:56PM EDT | 45.50 | 1.28 | 1.21 | 1.35 | +1.05 | +456.52% | 520 | 998 | 48.05% |
| SLB230602C00046000 | 2023-06-02 3:46PM EDT | 46.00 | 0.93 | 0.69 | 0.85 | +0.69 | +287.50% | 117 | 246 | 34.38% |
| SLB230602C00046500 | 2023-06-02 3:47PM EDT | 46.50 | 0.48 | 0.24 | 0.35 | +0.43 | +860.00% | 993 | 714 | 18.95% |
| SLB230602C00047000 | 2023-06-02 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 471 | 709 | 7.81% |
| SLB230602C00047500 | 2023-06-02 3:30PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 140 | 0 | 21.49% |
| SLB230602C00048000 | 2023-06-02 12:00PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 306 | 32.03% |
| SLB230602C00048500 | 2023-06-02 9:30AM EDT | 48.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 0 | 45.31% |
| SLB230602C00049000 | 2023-06-02 12:45PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 96 | 54.69% |
| SLB230602C00049500 | 2023-06-02 9:45AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 56.25% |
| SLB230602C00050000 | 2023-06-02 10:51AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 0 | 56.25% |
| SLB230602C00051000 | 2023-06-02 3:15PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 79.69% |
| SLB230602C00052000 | 2023-06-01 12:33PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 85 | 95.31% |
| SLB230602C00053000 | 2023-05-24 10:50AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 65 | 109.38% |
| SLB230602C00054000 | 2023-05-12 10:31AM EDT | 54.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 123.44% |
| SLB230602C00055000 | 2023-05-30 10:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 118.75% |
| SLB230602C00056000 | 2023-05-24 11:25AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 150.00% |
| SLB230602C00057000 | 2023-05-10 3:25PM EDT | 57.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 162.50% |
| SLB230602C00058000 | 2023-05-03 3:29PM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 175.00% |
| SLB230602C00059000 | 2023-04-24 3:32PM EDT | 59.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 187.50% |
| SLB230602C00060000 | 2023-05-03 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SLB230602C00061000 | 2023-04-28 11:47AM EDT | 61.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 262.50% |
| SLB230602C00070000 | 2023-04-17 9:31AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230602P00035000 | 2023-05-11 10:06AM EDT | 35.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 234.38% |
| SLB230602P00036000 | 2023-05-16 11:38AM EDT | 36.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 212.50% |
| SLB230602P00037000 | 2023-05-16 2:13PM EDT | 37.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 250.00% |
| SLB230602P00037500 | 2023-05-26 3:55PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 184.38% |
| SLB230602P00038000 | 2023-05-30 10:02AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 134 | 175.00% |
| SLB230602P00038500 | 2023-05-30 10:00AM EDT | 38.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 14 | 165.63% |
| SLB230602P00039000 | 2023-05-30 9:31AM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 42 | 84 | 154.69% |
| SLB230602P00039500 | 2023-05-30 10:18AM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 145.31% |
| SLB230602P00040000 | 2023-06-01 12:33PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 51 | 135.94% |
| SLB230602P00040500 | 2023-05-30 10:31AM EDT | 40.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 39 | 126.56% |
| SLB230602P00041000 | 2023-06-01 3:21PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 42 | 117.19% |
| SLB230602P00041500 | 2023-06-01 12:58PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 70 | 107.81% |
| SLB230602P00042000 | 2023-06-01 12:26PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 511 | 84.38% |
| SLB230602P00042500 | 2023-06-01 2:43PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 273 | 89.06% |
| SLB230602P00043000 | 2023-06-02 9:41AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 7 | 469 | 68.75% |
| SLB230602P00043500 | 2023-06-01 3:56PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 16 | 152 | 65.63% |
| SLB230602P00044000 | 2023-06-02 1:50PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 33 | 1,106 | 51.56% |
| SLB230602P00044500 | 2023-06-02 1:29PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 381 | 298 | 53.91% |
| SLB230602P00045000 | 2023-06-02 3:41PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.41 | -97.62% | 95 | 167 | 43.75% |
| SLB230602P00045500 | 2023-06-02 11:33AM EDT | 45.50 | 0.03 | 0.00 | 0.02 | -0.49 | -94.23% | 30 | 308 | 33.59% |
| SLB230602P00046000 | 2023-06-02 3:02PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -1.07 | -99.07% | 81 | 497 | 22.66% |
| SLB230602P00046500 | 2023-06-02 3:59PM EDT | 46.50 | 0.01 | 0.00 | 0.03 | -2.68 | -99.63% | 622 | 14 | 12.31% |
| SLB230602P00047000 | 2023-06-02 3:47PM EDT | 47.00 | 0.09 | 0.18 | 0.28 | -2.76 | -96.84% | 70 | 2 | 13.67% |
| SLB230602P00047500 | 2023-06-02 1:40PM EDT | 47.50 | 0.40 | 0.65 | 0.79 | -3.87 | -90.63% | 2 | 0 | 29.30% |
| SLB230602P00048000 | 2023-06-02 1:04PM EDT | 48.00 | 1.15 | 1.15 | 1.33 | -1.60 | -58.18% | 7 | 2 | 49.22% |
| SLB230602P00048500 | 2023-06-02 3:56PM EDT | 48.50 | 1.64 | 1.66 | 1.81 | -0.75 | -31.38% | 29 | 0 | 57.81% |
| SLB230602P00049000 | 2023-05-30 1:38PM EDT | 49.00 | 5.25 | 2.15 | 2.26 | 0.00 | - | 40 | 0 | 54.69% |
| SLB230602P00050000 | 2023-06-01 12:05PM EDT | 50.00 | 5.11 | 3.10 | 3.35 | 0.00 | - | 1 | 1 | 99.61% |
| SLB230602P00051000 | 2023-05-30 10:06AM EDT | 51.00 | 7.40 | 4.15 | 4.35 | 0.00 | - | 1 | 0 | 84.38% |
| SLB230602P00052000 | 2023-05-12 11:11AM EDT | 52.00 | 7.45 | 5.15 | 5.30 | 0.00 | - | 7 | 0 | 124.22% |
| SLB230602P00054000 | 2023-04-24 3:42PM EDT | 54.00 | 4.27 | 7.65 | 7.85 | 0.00 | - | - | 0 | 261.72% |
| SLB230602P00057000 | 2023-04-25 2:55PM EDT | 57.00 | 8.13 | 11.70 | 11.95 | 0.00 | - | 1 | 0 | 481.06% |
| SLB230602P00060000 | 2023-04-17 9:31AM EDT | 60.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB230602P00064000 | 2023-05-19 11:56AM EDT | 64.00 | 18.65 | 17.15 | 17.30 | 0.00 | - | 1 | 0 | 298.44% |
| SLB230602P00065000 | 2023-05-17 9:38AM EDT | 65.00 | 21.75 | 18.15 | 18.30 | 0.00 | - | - | 0 | 309.38% |
© 2023 Yahoo. All rights reserved.