Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,650.71 -42.52 (-1.15%) Dow
29,216.06 -374.35 (-1.27%) Nasdaq
10,806.56 -61.36 (-0.56%) BTC-USD
19,046.30 +92.61 (+0.49%) CMC Crypto 200
437.11 +4.01 (+0.92%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220930C00025000 | 2022-09-06 2:07PM EDT | 25.00 | 12.35 | 9.20 | 9.45 | 0.00 | - | - | 6 | 193.36% |
| SLB220930C00026000 | 2022-09-22 11:53AM EDT | 26.00 | 12.45 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 169.53% |
| SLB220930C00027000 | 2022-09-19 10:02AM EDT | 27.00 | 11.45 | 7.15 | 7.40 | 0.00 | - | 1 | 1 | 146.48% |
| SLB220930C00028000 | 2022-09-06 3:43PM EDT | 28.00 | 9.65 | 6.20 | 6.50 | 0.00 | - | - | 2 | 139.84% |
| SLB220930C00029000 | 2022-09-07 3:14PM EDT | 29.00 | 8.20 | 5.25 | 5.50 | 0.00 | - | 2 | 1 | 124.41% |
| SLB220930C00030000 | 2022-09-23 12:12PM EDT | 30.00 | 4.65 | 4.25 | 4.50 | 0.00 | - | 9 | 11 | 105.47% |
| SLB220930C00031000 | 2022-09-23 1:47PM EDT | 31.00 | 3.88 | 3.40 | 3.55 | 0.00 | - | 13 | 6 | 96.09% |
| SLB220930C00032000 | 2022-09-23 3:59PM EDT | 32.00 | 3.30 | 2.51 | 2.69 | 0.00 | - | 12 | 7 | 85.55% |
| SLB220930C00032500 | 2022-09-23 2:07PM EDT | 32.50 | 2.74 | 2.10 | 2.56 | 0.00 | - | 3 | 3 | 90.92% |
| SLB220930C00033000 | 2022-09-23 2:06PM EDT | 33.00 | 2.34 | 1.74 | 2.08 | 0.00 | - | 5 | 5 | 83.59% |
| SLB220930C00033500 | 2022-09-23 11:07AM EDT | 33.50 | 1.84 | 1.46 | 1.53 | 0.00 | - | 2 | 2 | 75.59% |
| SLB220930C00034000 | 2022-09-26 12:37PM EDT | 34.00 | 1.12 | 1.14 | 1.17 | -0.66 | -37.08% | 58 | 5 | 70.61% |
| SLB220930C00034500 | 2022-09-26 12:49PM EDT | 34.50 | 0.84 | 0.87 | 0.90 | -0.59 | -41.26% | 73 | 29 | 67.97% |
| SLB220930C00035000 | 2022-09-26 12:15PM EDT | 35.00 | 0.72 | 0.63 | 0.70 | -0.39 | -35.14% | 224 | 111 | 66.21% |
| SLB220930C00035500 | 2022-09-26 11:17AM EDT | 35.50 | 0.51 | 0.47 | 0.50 | -0.27 | -34.62% | 228 | 6 | 64.65% |
| SLB220930C00036000 | 2022-09-26 12:56PM EDT | 36.00 | 0.32 | 0.32 | 0.36 | -0.42 | -56.76% | 271 | 54 | 63.09% |
| SLB220930C00036500 | 2022-09-26 12:46PM EDT | 36.50 | 0.22 | 0.21 | 0.24 | -0.29 | -56.86% | 97 | 278 | 61.13% |
| SLB220930C00037000 | 2022-09-26 12:44PM EDT | 37.00 | 0.15 | 0.14 | 0.16 | -0.24 | -61.54% | 119 | 65 | 60.35% |
| SLB220930C00037500 | 2022-09-26 12:43PM EDT | 37.50 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 35 | 112 | 60.94% |
| SLB220930C00038000 | 2022-09-26 12:38PM EDT | 38.00 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 80 | 938 | 60.16% |
| SLB220930C00038500 | 2022-09-26 12:38PM EDT | 38.50 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 229 | 479 | 62.11% |
| SLB220930C00039000 | 2022-09-26 12:43PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 173 | 241 | 62.89% |
| SLB220930C00039500 | 2022-09-26 10:43AM EDT | 39.50 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 35 | 88 | 64.06% |
| SLB220930C00040000 | 2022-09-26 10:54AM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 90 | 946 | 64.06% |
| SLB220930C00040500 | 2022-09-26 11:01AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 50 | 44 | 67.19% |
| SLB220930C00041000 | 2022-09-26 12:45PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 86 | 458 | 68.75% |
| SLB220930C00041500 | 2022-09-26 12:56PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 60 | 71.88% |
| SLB220930C00042000 | 2022-09-26 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 448 | 79.69% |
| SLB220930C00042500 | 2022-09-23 11:38AM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 82.81% |
| SLB220930C00043000 | 2022-09-23 3:03PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 408 | 82.81% |
| SLB220930C00043500 | 2022-09-20 3:05PM EDT | 43.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 34 | 24 | 90.63% |
| SLB220930C00044000 | 2022-09-23 11:53AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 2,908 | 93.75% |
| SLB220930C00044500 | 2022-09-19 12:20PM EDT | 44.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 19 | 98.44% |
| SLB220930C00045000 | 2022-09-26 11:42AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 236 | 90.63% |
| SLB220930C00046000 | 2022-09-21 10:22AM EDT | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 107.81% |
| SLB220930C00047000 | 2022-09-13 12:42PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| SLB220930C00048000 | 2022-09-19 10:16AM EDT | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 121.88% |
| SLB220930C00049000 | 2022-09-19 1:42PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 70 | 128.13% |
| SLB220930C00050000 | 2022-09-22 2:36PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 217 | 134.38% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB220930P00025000 | 2022-08-22 1:06PM EDT | 25.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 157.81% |
| SLB220930P00026000 | 2022-09-01 1:14PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 1 | 30 | 96.88% |
| SLB220930P00027000 | 2022-09-26 11:01AM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 30 | 100 | 96.88% |
| SLB220930P00028000 | 2022-09-26 11:00AM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 50 | 44 | 88.28% |
| SLB220930P00029000 | 2022-09-21 11:27AM EDT | 29.00 | 0.01 | 0.06 | 0.08 | 0.00 | - | 5 | 16 | 85.16% |
| SLB220930P00030000 | 2022-09-23 2:09PM EDT | 30.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 15 | 50 | 78.13% |
| SLB220930P00030500 | 2022-09-26 12:26PM EDT | 30.50 | 0.12 | 0.13 | 0.16 | -0.05 | -29.41% | 1 | 2 | 75.78% |
| SLB220930P00031000 | 2022-09-26 12:28PM EDT | 31.00 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 25 | 22 | 71.29% |
| SLB220930P00031500 | 2022-09-26 12:53PM EDT | 31.50 | 0.25 | 0.21 | 0.24 | 0.00 | - | 27 | 6 | 68.16% |
| SLB220930P00032000 | 2022-09-26 10:39AM EDT | 32.00 | 0.30 | 0.28 | 0.33 | -0.03 | -9.09% | 22 | 541 | 66.41% |
| SLB220930P00032500 | 2022-09-26 10:14AM EDT | 32.50 | 0.32 | 0.37 | 0.42 | -0.07 | -17.95% | 25 | 12 | 63.48% |
| SLB220930P00033000 | 2022-09-26 12:40PM EDT | 33.00 | 0.53 | 0.48 | 0.53 | -0.02 | -3.64% | 17 | 372 | 60.25% |
| SLB220930P00033500 | 2022-09-26 1:01PM EDT | 33.50 | 0.68 | 0.63 | 0.74 | +0.04 | +6.25% | 17 | 439 | 59.67% |
| SLB220930P00034000 | 2022-09-26 12:20PM EDT | 34.00 | 0.88 | 0.85 | 0.88 | +0.09 | +11.39% | 54 | 357 | 56.45% |
| SLB220930P00034500 | 2022-09-26 12:40PM EDT | 34.50 | 1.13 | 1.06 | 1.14 | +0.04 | +3.67% | 375 | 67 | 54.10% |
| SLB220930P00035000 | 2022-09-26 12:59PM EDT | 35.00 | 1.33 | 1.33 | 1.44 | +0.15 | +12.71% | 293 | 426 | 51.86% |
| SLB220930P00035500 | 2022-09-26 11:03AM EDT | 35.50 | 1.35 | 1.62 | 1.75 | -0.02 | -1.46% | 54 | 219 | 52.15% |
| SLB220930P00036000 | 2022-09-23 3:51PM EDT | 36.00 | 1.79 | 1.98 | 2.14 | +0.09 | +5.29% | 1 | 123 | 51.37% |
| SLB220930P00036500 | 2022-09-26 10:25AM EDT | 36.50 | 1.75 | 2.18 | 2.58 | -0.37 | -17.45% | 4 | 119 | 52.93% |
| SLB220930P00037000 | 2022-09-26 11:11AM EDT | 37.00 | 2.47 | 2.78 | 2.97 | -0.15 | -5.73% | 10 | 238 | 42.19% |
| SLB220930P00037500 | 2022-09-23 2:06PM EDT | 37.50 | 2.90 | 3.20 | 3.40 | 0.00 | - | 7 | 200 | 0.00% |
| SLB220930P00038000 | 2022-09-23 1:40PM EDT | 38.00 | 3.50 | 3.70 | 3.85 | 0.00 | - | 16 | 564 | 0.00% |
| SLB220930P00038500 | 2022-09-23 1:54PM EDT | 38.50 | 3.90 | 4.15 | 4.40 | 0.00 | - | 1 | 214 | 0.00% |
| SLB220930P00039000 | 2022-09-23 10:27AM EDT | 39.00 | 4.09 | 4.65 | 4.95 | 0.00 | - | 33 | 1,188 | 54.69% |
| SLB220930P00039500 | 2022-09-22 12:12PM EDT | 39.50 | 1.73 | 5.10 | 5.45 | 0.00 | - | 7 | 21 | 59.38% |
| SLB220930P00040000 | 2022-09-26 10:28AM EDT | 40.00 | 5.03 | 5.60 | 5.80 | -0.05 | -0.98% | 500 | 601 | 0.00% |
| SLB220930P00040500 | 2022-09-22 10:55AM EDT | 40.50 | 2.63 | 6.10 | 6.40 | 0.00 | - | 1 | 10 | 0.00% |
| SLB220930P00041000 | 2022-09-20 10:53AM EDT | 41.00 | 2.99 | 6.60 | 6.80 | 0.00 | - | 6 | 64 | 0.00% |
| SLB220930P00041500 | 2022-09-21 3:11PM EDT | 41.50 | 3.40 | 7.10 | 7.35 | 0.00 | - | - | 1 | 0.00% |
| SLB220930P00042000 | 2022-09-23 9:56AM EDT | 42.00 | 7.07 | 7.55 | 7.85 | 0.00 | - | 8 | 39 | 0.00% |
| SLB220930P00042500 | 2022-09-14 10:43AM EDT | 42.50 | 3.10 | 8.05 | 8.30 | 0.00 | - | 2 | 2 | 0.00% |
| SLB220930P00043000 | 2022-09-16 1:35PM EDT | 43.00 | 5.20 | 8.60 | 8.90 | 0.00 | - | 8 | 4 | 0.00% |
| SLB220930P00044000 | 2022-09-14 10:52AM EDT | 44.00 | 4.10 | 9.60 | 9.80 | 0.00 | - | 4 | 5 | 0.00% |
| SLB220930P00045000 | 2022-09-13 9:31AM EDT | 45.00 | 5.45 | 10.60 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
