Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,207.37 +16.21 (+0.51%) Nikkei
26,699.66 +152.61 (+0.57%) Hang Seng
20,306.99 +356.78 (+1.79%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,065.95 -411.10 (-1.35%) CMC Crypto 200
673.36 +430.68 (+177.47%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220520C00015000 | 2022-05-11 10:15AM EDT | 15.00 | 24.15 | 26.95 | 27.30 | 0.00 | - | 1 | 4 | 526.56% |
| SLB220520C00017500 | 2022-05-11 3:36PM EDT | 17.50 | 21.15 | 24.45 | 24.75 | 0.00 | - | 2 | 2 | 426.56% |
| SLB220520C00020000 | 2022-05-12 1:31PM EDT | 20.00 | 18.30 | 21.95 | 22.25 | 0.00 | - | 1 | 56 | 367.19% |
| SLB220520C00022500 | 2022-05-12 3:32PM EDT | 22.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SLB220520C00025000 | 2022-05-16 2:57PM EDT | 25.00 | 17.40 | 16.95 | 17.25 | +3.65 | +26.55% | 6 | 154 | 267.97% |
| SLB220520C00027500 | 2022-05-11 3:27PM EDT | 27.50 | 11.25 | 14.45 | 14.75 | 0.00 | - | 7 | 159 | 225.00% |
| SLB220520C00028000 | 2022-05-16 12:07AM EDT | 28.00 | 12.10 | 13.95 | 14.25 | 0.00 | - | - | 1 | 216.41% |
| SLB220520C00030000 | 2022-05-16 10:01AM EDT | 30.00 | 11.50 | 11.95 | 12.30 | +1.30 | +12.75% | 21 | 1,013 | 199.22% |
| SLB220520C00031000 | 2022-05-16 12:07AM EDT | 31.00 | 6.90 | 10.90 | 11.20 | 0.00 | - | - | 3 | 152.34% |
| SLB220520C00032000 | 2022-05-16 12:07AM EDT | 32.00 | 6.10 | 10.00 | 10.25 | 0.00 | - | - | 1 | 155.08% |
| SLB220520C00032500 | 2022-05-13 1:19PM EDT | 32.50 | 7.93 | 9.45 | 9.80 | 0.00 | - | 33 | 959 | 159.77% |
| SLB220520C00033000 | 2022-05-11 1:41PM EDT | 33.00 | 5.85 | 8.95 | 9.30 | 0.00 | - | 3 | 24 | 151.95% |
| SLB220520C00034000 | 2022-05-16 1:08PM EDT | 34.00 | 7.85 | 8.00 | 8.30 | +4.05 | +106.58% | 10 | 100 | 85.94% |
| SLB220520C00034500 | 2022-05-16 1:08PM EDT | 34.50 | 7.42 | 7.45 | 7.75 | +2.02 | +37.41% | 10 | 19 | 119.14% |
| SLB220520C00035000 | 2022-05-16 1:44PM EDT | 35.00 | 7.25 | 7.00 | 7.25 | +1.60 | +28.32% | 14 | 11,055 | 112.11% |
| SLB220520C00035500 | 2022-05-12 12:45PM EDT | 35.50 | 3.30 | 6.50 | 6.75 | 0.00 | - | 4 | 16 | 105.47% |
| SLB220520C00036000 | 2022-05-11 1:57PM EDT | 36.00 | 3.25 | 5.95 | 6.30 | 0.00 | - | 5 | 72 | 107.42% |
| SLB220520C00036500 | 2022-05-12 3:15PM EDT | 36.50 | 2.56 | 5.50 | 5.80 | 0.00 | - | 19 | 45 | 60.94% |
| SLB220520C00037000 | 2022-05-16 12:42PM EDT | 37.00 | 4.70 | 5.00 | 5.35 | +0.95 | +25.33% | 3 | 233 | 67.19% |
| SLB220520C00037500 | 2022-05-16 1:34PM EDT | 37.50 | 4.65 | 4.55 | 4.85 | +1.15 | +32.86% | 15 | 4,508 | 67.97% |
| SLB220520C00038000 | 2022-05-16 12:11PM EDT | 38.00 | 3.77 | 4.10 | 4.30 | +0.72 | +23.61% | 9 | 846 | 61.72% |
| SLB220520C00038500 | 2022-05-16 3:46PM EDT | 38.50 | 3.80 | 3.60 | 3.85 | +1.34 | +54.47% | 4 | 1,050 | 59.96% |
| SLB220520C00039000 | 2022-05-16 2:53PM EDT | 39.00 | 3.55 | 3.10 | 3.35 | +1.22 | +52.36% | 5 | 1,195 | 53.13% |
| SLB220520C00039500 | 2022-05-16 2:36PM EDT | 39.50 | 3.00 | 2.69 | 2.97 | +1.07 | +55.44% | 90 | 2,652 | 58.79% |
| SLB220520C00040000 | 2022-05-16 3:57PM EDT | 40.00 | 2.43 | 2.34 | 2.53 | +0.83 | +51.88% | 747 | 6,983 | 60.16% |
| SLB220520C00040500 | 2022-05-16 3:16PM EDT | 40.50 | 2.15 | 1.94 | 2.04 | +0.82 | +61.65% | 134 | 2,027 | 55.27% |
| SLB220520C00041000 | 2022-05-16 3:13PM EDT | 41.00 | 1.80 | 1.59 | 1.70 | +0.72 | +66.67% | 199 | 1,055 | 55.86% |
| SLB220520C00041500 | 2022-05-16 3:49PM EDT | 41.50 | 1.30 | 1.25 | 1.37 | +0.43 | +49.43% | 192 | 864 | 54.79% |
| SLB220520C00042000 | 2022-05-16 3:34PM EDT | 42.00 | 1.10 | 0.97 | 1.07 | +0.43 | +64.18% | 468 | 1,633 | 54.00% |
| SLB220520C00042500 | 2022-05-16 3:59PM EDT | 42.50 | 0.76 | 0.74 | 0.82 | +0.25 | +49.02% | 576 | 8,057 | 53.71% |
| SLB220520C00043000 | 2022-05-16 3:46PM EDT | 43.00 | 0.64 | 0.55 | 0.62 | +0.25 | +64.10% | 730 | 1,075 | 53.71% |
| SLB220520C00043500 | 2022-05-16 3:33PM EDT | 43.50 | 0.45 | 0.41 | 0.45 | +0.15 | +50.00% | 116 | 376 | 53.71% |
| SLB220520C00044000 | 2022-05-16 3:59PM EDT | 44.00 | 0.30 | 0.30 | 0.33 | +0.09 | +42.86% | 422 | 2,129 | 54.30% |
| SLB220520C00044500 | 2022-05-16 3:57PM EDT | 44.50 | 0.21 | 0.19 | 0.24 | +0.03 | +16.67% | 105 | 223 | 53.71% |
| SLB220520C00045000 | 2022-05-16 3:54PM EDT | 45.00 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 2,587 | 12,930 | 54.69% |
| SLB220520C00045500 | 2022-05-16 3:39PM EDT | 45.50 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 28 | 511 | 55.47% |
| SLB220520C00046000 | 2022-05-16 3:31PM EDT | 46.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 82 | 865 | 56.64% |
| SLB220520C00046500 | 2022-05-16 2:38PM EDT | 46.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 19 | 596 | 58.20% |
| SLB220520C00047000 | 2022-05-16 3:37PM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 46 | 1,611 | 58.20% |
| SLB220520C00047500 | 2022-05-16 3:11PM EDT | 47.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 690 | 6,035 | 61.33% |
| SLB220520C00048000 | 2022-05-16 2:27PM EDT | 48.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 24 | 1,296 | 64.06% |
| SLB220520C00048500 | 2022-05-16 2:36PM EDT | 48.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 41 | 12 | 66.41% |
| SLB220520C00049000 | 2022-05-16 3:11PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 46 | 67.97% |
| SLB220520C00050000 | 2022-05-16 3:24PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 22 | 6,681 | 75.78% |
| SLB220520C00051000 | 2022-05-13 1:47PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38,464 | 79.69% |
| SLB220520C00052000 | 2022-05-03 9:54AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 79 | 88 | 87.50% |
| SLB220520C00052500 | 2022-05-16 3:14PM EDT | 52.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 616 | 93.75% |
| SLB220520C00055000 | 2022-05-16 2:43PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,045 | 106.25% |
| SLB220520C00060000 | 2022-05-16 9:45AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 569 | 118.75% |
| SLB220520C00065000 | 2022-04-04 1:38PM EDT | 65.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 162.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220520P00015000 | 2021-11-10 7:50AM EDT | 15.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 621.09% |
| SLB220520P00017500 | 2022-05-02 11:38AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 136 | 287.50% |
| SLB220520P00020000 | 2022-05-02 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 136 | 290.63% |
| SLB220520P00022500 | 2022-05-16 1:07PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 1,616 | 237.50% |
| SLB220520P00025000 | 2022-05-12 9:35AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,222 | 181.25% |
| SLB220520P00027500 | 2022-05-12 12:18PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 5,290 | 168.75% |
| SLB220520P00030000 | 2022-05-16 9:55AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 3,859 | 131.25% |
| SLB220520P00031000 | 2022-05-16 12:07AM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 4 | 118.75% |
| SLB220520P00032000 | 2022-05-11 2:01PM EDT | 32.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 60 | 71 | 107.81% |
| SLB220520P00032500 | 2022-05-16 11:06AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 12 | 1,725 | 103.13% |
| SLB220520P00033000 | 2022-05-16 10:49AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 4 | 559 | 101.56% |
| SLB220520P00034000 | 2022-05-16 12:18PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 9 | 1,010 | 90.63% |
| SLB220520P00034500 | 2022-05-13 10:55AM EDT | 34.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 85.94% |
| SLB220520P00035000 | 2022-05-16 2:16PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 89 | 11,067 | 85.94% |
| SLB220520P00035500 | 2022-05-16 1:37PM EDT | 35.50 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 13 | 256 | 82.81% |
| SLB220520P00036000 | 2022-05-16 3:49PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 18 | 1,728 | 75.00% |
| SLB220520P00036500 | 2022-05-13 3:11PM EDT | 36.50 | 0.08 | 0.04 | 0.05 | -0.08 | -50.00% | 1 | 121 | 76.56% |
| SLB220520P00037000 | 2022-05-16 2:01PM EDT | 37.00 | 0.05 | 0.04 | 0.06 | -0.16 | -76.19% | 124 | 1,627 | 71.88% |
| SLB220520P00037500 | 2022-05-16 1:07PM EDT | 37.50 | 0.08 | 0.06 | 0.08 | -0.19 | -70.37% | 245 | 3,377 | 70.31% |
| SLB220520P00038000 | 2022-05-16 2:32PM EDT | 38.00 | 0.07 | 0.08 | 0.10 | -0.28 | -80.00% | 463 | 2,970 | 67.58% |
| SLB220520P00038500 | 2022-05-16 3:10PM EDT | 38.50 | 0.10 | 0.10 | 0.12 | -0.35 | -77.78% | 129 | 2,214 | 63.87% |
| SLB220520P00039000 | 2022-05-16 3:23PM EDT | 39.00 | 0.15 | 0.14 | 0.16 | -0.43 | -74.14% | 130 | 1,669 | 62.11% |
| SLB220520P00039500 | 2022-05-16 1:42PM EDT | 39.50 | 0.20 | 0.19 | 0.22 | -0.50 | -71.43% | 192 | 2,081 | 60.35% |
| SLB220520P00040000 | 2022-05-16 3:03PM EDT | 40.00 | 0.24 | 0.26 | 0.30 | -0.67 | -73.63% | 362 | 4,108 | 58.79% |
| SLB220520P00040500 | 2022-05-16 3:54PM EDT | 40.50 | 0.38 | 0.33 | 0.39 | -0.75 | -66.37% | 394 | 839 | 56.06% |
| SLB220520P00041000 | 2022-05-16 3:46PM EDT | 41.00 | 0.52 | 0.48 | 0.54 | -0.81 | -60.90% | 172 | 579 | 56.25% |
| SLB220520P00041500 | 2022-05-16 3:37PM EDT | 41.50 | 0.64 | 0.65 | 0.73 | -1.26 | -66.32% | 174 | 598 | 55.96% |
| SLB220520P00042000 | 2022-05-16 3:33PM EDT | 42.00 | 0.86 | 0.86 | 0.97 | -1.17 | -57.64% | 703 | 374 | 55.96% |
| SLB220520P00042500 | 2022-05-16 3:17PM EDT | 42.50 | 1.12 | 1.11 | 1.22 | -1.23 | -52.34% | 116 | 3,082 | 55.18% |
| SLB220520P00043000 | 2022-05-16 1:46PM EDT | 43.00 | 1.40 | 1.40 | 1.51 | -1.27 | -47.57% | 256 | 176 | 54.30% |
| SLB220520P00043500 | 2022-05-13 10:55AM EDT | 43.50 | 3.54 | 1.74 | 1.86 | 0.00 | - | 6 | 94 | 54.39% |
| SLB220520P00044000 | 2022-05-09 2:15PM EDT | 44.00 | 5.55 | 2.12 | 2.25 | 0.00 | - | 20 | 45 | 54.98% |
| SLB220520P00044500 | 2022-05-16 11:02AM EDT | 44.50 | 2.93 | 2.35 | 2.67 | -1.27 | -30.24% | 3 | 15 | 61.62% |
| SLB220520P00045000 | 2022-05-16 12:29PM EDT | 45.00 | 3.70 | 2.92 | 3.15 | -3.70 | -50.00% | 4 | 2,368 | 56.64% |
| SLB220520P00045500 | 2022-05-12 11:14AM EDT | 45.50 | 7.35 | 3.30 | 3.65 | 0.00 | - | 1 | 11 | 56.06% |
| SLB220520P00046000 | 2022-05-06 1:41PM EDT | 46.00 | 3.65 | 3.75 | 4.05 | 0.00 | - | 5 | 27 | 70.90% |
| SLB220520P00046500 | 2022-05-11 2:50PM EDT | 46.50 | 7.65 | 4.30 | 4.60 | 0.00 | - | 3 | 20 | 63.48% |
| SLB220520P00047000 | 2022-05-11 1:41PM EDT | 47.00 | 8.25 | 4.75 | 5.10 | 0.00 | - | 4 | 23 | 64.06% |
| SLB220520P00047500 | 2022-05-12 10:17AM EDT | 47.50 | 10.17 | 5.30 | 5.50 | 0.00 | - | 37 | 176 | 62.89% |
| SLB220520P00048000 | 2022-05-10 12:06PM EDT | 48.00 | 10.70 | 5.80 | 6.05 | 0.00 | - | 3 | 4 | 73.44% |
| SLB220520P00048500 | 2022-04-22 12:07PM EDT | 48.50 | 6.80 | 6.30 | 6.55 | 0.00 | - | 1 | 1 | 78.13% |
| SLB220520P00049000 | 2022-05-10 3:39PM EDT | 49.00 | 11.55 | 6.75 | 7.05 | 0.00 | - | 1 | 30 | 75.78% |
| SLB220520P00050000 | 2022-05-16 10:04AM EDT | 50.00 | 8.51 | 7.80 | 8.05 | -1.39 | -14.04% | 27 | 84 | 91.41% |
| SLB220520P00051000 | 2022-05-16 12:07AM EDT | 51.00 | 11.65 | 8.75 | 9.05 | 0.00 | - | - | 1 | 92.19% |
| SLB220520P00052000 | 2022-05-16 12:07AM EDT | 52.00 | 14.40 | 9.80 | 10.05 | 0.00 | - | - | 2 | 107.81% |
| SLB220520P00052500 | 2022-05-11 3:41PM EDT | 52.50 | 14.35 | 10.20 | 10.60 | 0.00 | - | 1 | 4 | 103.13% |
| SLB220520P00055000 | 2022-05-11 1:26PM EDT | 55.00 | 16.30 | 12.65 | 13.10 | 0.00 | - | 8 | 15 | 106.25% |
| SLB220520P00060000 | 2022-05-12 9:59AM EDT | 60.00 | 22.65 | 17.70 | 18.05 | 0.00 | - | 4 | 17 | 135.94% |
© 2022 Yahoo. All rights reserved.
