Singapore markets close in 6 hours 43 minutes

Schlumberger Limited (SLB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.14+1.40 (+3.44%)
At close: 04:00PM EDT
42.45 +0.31 (+0.74%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220520C000150002022-05-11 10:15AM EDT15.0024.1526.9527.300.00-14526.56%
SLB220520C000175002022-05-11 3:36PM EDT17.5021.1524.4524.750.00-22426.56%
SLB220520C000200002022-05-12 1:31PM EDT20.0018.3021.9522.250.00-156367.19%
SLB220520C000225002022-05-12 3:32PM EDT22.5016.150.000.000.00-1200.00%
SLB220520C000250002022-05-16 2:57PM EDT25.0017.4016.9517.25+3.65+26.55%6154267.97%
SLB220520C000275002022-05-11 3:27PM EDT27.5011.2514.4514.750.00-7159225.00%
SLB220520C000280002022-05-16 12:07AM EDT28.0012.1013.9514.250.00--1216.41%
SLB220520C000300002022-05-16 10:01AM EDT30.0011.5011.9512.30+1.30+12.75%211,013199.22%
SLB220520C000310002022-05-16 12:07AM EDT31.006.9010.9011.200.00--3152.34%
SLB220520C000320002022-05-16 12:07AM EDT32.006.1010.0010.250.00--1155.08%
SLB220520C000325002022-05-13 1:19PM EDT32.507.939.459.800.00-33959159.77%
SLB220520C000330002022-05-11 1:41PM EDT33.005.858.959.300.00-324151.95%
SLB220520C000340002022-05-16 1:08PM EDT34.007.858.008.30+4.05+106.58%1010085.94%
SLB220520C000345002022-05-16 1:08PM EDT34.507.427.457.75+2.02+37.41%1019119.14%
SLB220520C000350002022-05-16 1:44PM EDT35.007.257.007.25+1.60+28.32%1411,055112.11%
SLB220520C000355002022-05-12 12:45PM EDT35.503.306.506.750.00-416105.47%
SLB220520C000360002022-05-11 1:57PM EDT36.003.255.956.300.00-572107.42%
SLB220520C000365002022-05-12 3:15PM EDT36.502.565.505.800.00-194560.94%
SLB220520C000370002022-05-16 12:42PM EDT37.004.705.005.35+0.95+25.33%323367.19%
SLB220520C000375002022-05-16 1:34PM EDT37.504.654.554.85+1.15+32.86%154,50867.97%
SLB220520C000380002022-05-16 12:11PM EDT38.003.774.104.30+0.72+23.61%984661.72%
SLB220520C000385002022-05-16 3:46PM EDT38.503.803.603.85+1.34+54.47%41,05059.96%
SLB220520C000390002022-05-16 2:53PM EDT39.003.553.103.35+1.22+52.36%51,19553.13%
SLB220520C000395002022-05-16 2:36PM EDT39.503.002.692.97+1.07+55.44%902,65258.79%
SLB220520C000400002022-05-16 3:57PM EDT40.002.432.342.53+0.83+51.88%7476,98360.16%
SLB220520C000405002022-05-16 3:16PM EDT40.502.151.942.04+0.82+61.65%1342,02755.27%
SLB220520C000410002022-05-16 3:13PM EDT41.001.801.591.70+0.72+66.67%1991,05555.86%
SLB220520C000415002022-05-16 3:49PM EDT41.501.301.251.37+0.43+49.43%19286454.79%
SLB220520C000420002022-05-16 3:34PM EDT42.001.100.971.07+0.43+64.18%4681,63354.00%
SLB220520C000425002022-05-16 3:59PM EDT42.500.760.740.82+0.25+49.02%5768,05753.71%
SLB220520C000430002022-05-16 3:46PM EDT43.000.640.550.62+0.25+64.10%7301,07553.71%
SLB220520C000435002022-05-16 3:33PM EDT43.500.450.410.45+0.15+50.00%11637653.71%
SLB220520C000440002022-05-16 3:59PM EDT44.000.300.300.33+0.09+42.86%4222,12954.30%
SLB220520C000445002022-05-16 3:57PM EDT44.500.210.190.24+0.03+16.67%10522353.71%
SLB220520C000450002022-05-16 3:54PM EDT45.000.160.140.17+0.04+33.33%2,58712,93054.69%
SLB220520C000455002022-05-16 3:39PM EDT45.500.110.100.12+0.01+10.00%2851155.47%
SLB220520C000460002022-05-16 3:31PM EDT46.000.080.070.09+0.01+14.29%8286556.64%
SLB220520C000465002022-05-16 2:38PM EDT46.500.060.050.07+0.01+20.00%1959658.20%
SLB220520C000470002022-05-16 3:37PM EDT47.000.040.030.05-0.01-20.00%461,61158.20%
SLB220520C000475002022-05-16 3:11PM EDT47.500.030.030.04-0.01-25.00%6906,03561.33%
SLB220520C000480002022-05-16 2:27PM EDT48.000.020.020.04-0.01-33.33%241,29664.06%
SLB220520C000485002022-05-16 2:36PM EDT48.500.020.020.03-0.02-50.00%411266.41%
SLB220520C000490002022-05-16 3:11PM EDT49.000.020.010.03-0.01-33.33%214667.97%
SLB220520C000500002022-05-16 3:24PM EDT50.000.010.010.03-0.02-66.67%226,68175.78%
SLB220520C000510002022-05-13 1:47PM EDT51.000.020.000.030.00-138,46479.69%
SLB220520C000520002022-05-03 9:54AM EDT52.000.030.000.030.00-798887.50%
SLB220520C000525002022-05-16 3:14PM EDT52.500.010.010.030.00-1361693.75%
SLB220520C000550002022-05-16 2:43PM EDT55.000.020.000.030.00-22,045106.25%
SLB220520C000600002022-05-16 9:45AM EDT60.000.020.000.01+0.01+100.00%2569118.75%
SLB220520C000650002022-04-04 1:38PM EDT65.000.060.000.030.00-193162.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220520P000150002021-11-10 7:50AM EDT15.000.330.000.750.00-21621.09%
SLB220520P000175002022-05-02 11:38AM EDT17.500.010.000.010.00-10136287.50%
SLB220520P000200002022-05-02 11:37AM EDT20.000.010.000.040.00-10136290.63%
SLB220520P000225002022-05-16 1:07PM EDT22.500.010.000.03-0.02-66.67%31,616237.50%
SLB220520P000250002022-05-12 9:35AM EDT25.000.010.000.010.00-12,222181.25%
SLB220520P000275002022-05-12 12:18PM EDT27.500.020.000.030.00-95,290168.75%
SLB220520P000300002022-05-16 9:55AM EDT30.000.010.000.02-0.04-80.00%23,859131.25%
SLB220520P000310002022-05-16 12:07AM EDT31.000.050.000.020.00--4118.75%
SLB220520P000320002022-05-11 2:01PM EDT32.000.090.000.020.00-6071107.81%
SLB220520P000325002022-05-16 11:06AM EDT32.500.010.000.02-0.04-80.00%121,725103.13%
SLB220520P000330002022-05-16 10:49AM EDT33.000.020.000.03-0.16-88.89%4559101.56%
SLB220520P000340002022-05-16 12:18PM EDT34.000.030.000.03-0.04-57.14%91,01090.63%
SLB220520P000345002022-05-13 10:55AM EDT34.500.100.000.030.00-136985.94%
SLB220520P000350002022-05-16 2:16PM EDT35.000.030.020.03-0.07-70.00%8911,06785.94%
SLB220520P000355002022-05-16 1:37PM EDT35.500.020.020.04-0.11-84.62%1325682.81%
SLB220520P000360002022-05-16 3:49PM EDT36.000.030.020.03-0.14-82.35%181,72875.00%
SLB220520P000365002022-05-13 3:11PM EDT36.500.080.040.05-0.08-50.00%112176.56%
SLB220520P000370002022-05-16 2:01PM EDT37.000.050.040.06-0.16-76.19%1241,62771.88%
SLB220520P000375002022-05-16 1:07PM EDT37.500.080.060.08-0.19-70.37%2453,37770.31%
SLB220520P000380002022-05-16 2:32PM EDT38.000.070.080.10-0.28-80.00%4632,97067.58%
SLB220520P000385002022-05-16 3:10PM EDT38.500.100.100.12-0.35-77.78%1292,21463.87%
SLB220520P000390002022-05-16 3:23PM EDT39.000.150.140.16-0.43-74.14%1301,66962.11%
SLB220520P000395002022-05-16 1:42PM EDT39.500.200.190.22-0.50-71.43%1922,08160.35%
SLB220520P000400002022-05-16 3:03PM EDT40.000.240.260.30-0.67-73.63%3624,10858.79%
SLB220520P000405002022-05-16 3:54PM EDT40.500.380.330.39-0.75-66.37%39483956.06%
SLB220520P000410002022-05-16 3:46PM EDT41.000.520.480.54-0.81-60.90%17257956.25%
SLB220520P000415002022-05-16 3:37PM EDT41.500.640.650.73-1.26-66.32%17459855.96%
SLB220520P000420002022-05-16 3:33PM EDT42.000.860.860.97-1.17-57.64%70337455.96%
SLB220520P000425002022-05-16 3:17PM EDT42.501.121.111.22-1.23-52.34%1163,08255.18%
SLB220520P000430002022-05-16 1:46PM EDT43.001.401.401.51-1.27-47.57%25617654.30%
SLB220520P000435002022-05-13 10:55AM EDT43.503.541.741.860.00-69454.39%
SLB220520P000440002022-05-09 2:15PM EDT44.005.552.122.250.00-204554.98%
SLB220520P000445002022-05-16 11:02AM EDT44.502.932.352.67-1.27-30.24%31561.62%
SLB220520P000450002022-05-16 12:29PM EDT45.003.702.923.15-3.70-50.00%42,36856.64%
SLB220520P000455002022-05-12 11:14AM EDT45.507.353.303.650.00-11156.06%
SLB220520P000460002022-05-06 1:41PM EDT46.003.653.754.050.00-52770.90%
SLB220520P000465002022-05-11 2:50PM EDT46.507.654.304.600.00-32063.48%
SLB220520P000470002022-05-11 1:41PM EDT47.008.254.755.100.00-42364.06%
SLB220520P000475002022-05-12 10:17AM EDT47.5010.175.305.500.00-3717662.89%
SLB220520P000480002022-05-10 12:06PM EDT48.0010.705.806.050.00-3473.44%
SLB220520P000485002022-04-22 12:07PM EDT48.506.806.306.550.00-1178.13%
SLB220520P000490002022-05-10 3:39PM EDT49.0011.556.757.050.00-13075.78%
SLB220520P000500002022-05-16 10:04AM EDT50.008.517.808.05-1.39-14.04%278491.41%
SLB220520P000510002022-05-16 12:07AM EDT51.0011.658.759.050.00--192.19%
SLB220520P000520002022-05-16 12:07AM EDT52.0014.409.8010.050.00--2107.81%
SLB220520P000525002022-05-11 3:41PM EDT52.5014.3510.2010.600.00-14103.13%
SLB220520P000550002022-05-11 1:26PM EDT55.0016.3012.6513.100.00-815106.25%
SLB220520P000600002022-05-12 9:59AM EDT60.0022.6517.7018.050.00-417135.94%