Singapore markets closed

Schlumberger Limited (SLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.12-0.01 (-0.03%)
At close: 04:00PM EDT
37.20 +0.08 (+0.22%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220826C000230002022-08-19 9:31AM EDT23.0013.7013.9514.450.00-12181.25%
SLB220826C000240002022-08-02 9:48AM EDT24.0012.7012.9513.450.00--1167.19%
SLB220826C000270002022-07-22 11:35AM EDT27.008.659.9510.450.00-14127.73%
SLB220826C000280002022-08-04 12:43PM EDT28.006.909.009.350.00-35107.81%
SLB220826C000290002022-07-20 3:43PM EDT29.005.858.008.400.00-10103.13%
SLB220826C000300002022-08-12 3:22PM EDT30.007.007.007.450.00-3996.48%
SLB220826C000305002022-08-09 11:22AM EDT30.504.906.556.800.00--479.69%
SLB220826C000310002022-08-11 9:45AM EDT31.005.406.006.450.00-4684.38%
SLB220826C000315002022-08-15 10:54AM EDT31.504.355.605.800.00-6773.83%
SLB220826C000320002022-08-19 2:45PM EDT32.005.215.105.30+1.66+46.76%123767.97%
SLB220826C000325002022-08-17 9:42AM EDT32.502.764.604.800.00---62.31%
SLB220826C000330002022-08-18 9:30AM EDT33.003.204.104.300.00-911056.64%
SLB220826C000335002022-08-16 2:02PM EDT33.502.443.653.850.00-21957.42%
SLB220826C000340002022-08-19 3:26PM EDT34.003.353.153.45+0.30+9.84%18156.25%
SLB220826C000345002022-08-18 1:06PM EDT34.502.502.772.890.00-11513652.15%
SLB220826C000350002022-08-19 9:31AM EDT35.002.072.322.49-0.35-14.46%317150.78%
SLB220826C000355002022-08-19 10:35AM EDT35.502.321.922.04+0.62+36.47%125151.56%
SLB220826C000360002022-08-19 3:53PM EDT36.001.621.561.75+0.26+19.12%7149654.49%
SLB220826C000365002022-08-19 2:51PM EDT36.501.291.231.31+0.02+1.57%8253647.66%
SLB220826C000370002022-08-19 3:48PM EDT37.001.040.941.02+0.04+4.00%12630046.88%
SLB220826C000375002022-08-19 3:58PM EDT37.500.730.690.74+0.01+1.39%55118944.53%
SLB220826C000380002022-08-19 3:56PM EDT38.000.530.500.56-0.04-7.02%55384945.02%
SLB220826C000385002022-08-19 3:52PM EDT38.500.390.360.41-0.01-2.50%16630445.22%
SLB220826C000390002022-08-19 3:49PM EDT39.000.260.250.280.00-33822344.43%
SLB220826C000395002022-08-19 3:30PM EDT39.500.200.170.20+0.02+11.11%17012545.02%
SLB220826C000400002022-08-19 3:52PM EDT40.000.140.120.15-0.02-12.50%15351046.48%
SLB220826C000405002022-08-19 3:25PM EDT40.500.100.090.110.00-112147.46%
SLB220826C000410002022-08-19 12:43PM EDT41.000.100.070.08+0.03+42.86%315648.44%
SLB220826C000420002022-08-19 2:50PM EDT42.000.060.000.07+0.02+50.00%6412055.47%
SLB220826C000425002022-08-19 1:15PM EDT42.500.060.040.06+0.01+20.00%1-55.86%
SLB220826C000430002022-08-18 9:30AM EDT43.000.040.010.070.00-154357.42%
SLB220826C000435002022-08-18 12:45PM EDT43.500.030.000.050.00---56.25%
SLB220826C000440002022-08-19 3:45PM EDT44.000.040.030.05+0.01+33.33%102564.84%
SLB220826C000450002022-08-11 11:41AM EDT45.000.020.000.080.00-1871.48%
SLB220826C000460002022-08-19 11:50AM EDT46.000.030.030.04+0.01+50.00%1-76.56%
SLB220826C000470002022-08-17 12:32PM EDT47.000.020.020.040.00-106081.25%
SLB220826C000500002022-08-19 3:33PM EDT50.000.010.000.05-0.01-50.00%177396.09%
Putsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLB220826P000230002022-07-25 10:49AM EDT23.000.050.000.030.00-2541143.75%
SLB220826P000240002022-08-18 11:09AM EDT24.000.010.000.030.00-373131.25%
SLB220826P000250002022-08-16 9:49AM EDT25.000.020.000.030.00-1028120.31%
SLB220826P000260002022-08-17 12:38PM EDT26.000.020.000.030.00-2036109.38%
SLB220826P000270002022-08-05 2:23PM EDT27.000.080.000.250.00-701139.06%
SLB220826P000280002022-08-09 10:00AM EDT28.000.130.000.130.00-2031110.94%
SLB220826P000285002022-08-17 10:20AM EDT28.500.040.020.030.00---90.63%
SLB220826P000290002022-08-10 3:47PM EDT29.000.110.000.080.00-11491.41%
SLB220826P000295002022-08-17 11:45AM EDT29.500.070.000.030.00-16022374.22%
SLB220826P000300002022-08-19 3:14PM EDT30.000.020.000.03-0.07-77.78%169269.53%
SLB220826P000305002022-08-19 2:42PM EDT30.500.020.010.03-0.06-75.00%1012167.19%
SLB220826P000310002022-08-18 10:44AM EDT31.000.050.000.030.00-2017260.16%
SLB220826P000315002022-08-17 11:05AM EDT31.500.140.020.030.00-104259.38%
SLB220826P000320002022-08-19 3:34PM EDT32.000.040.040.05-0.01-20.00%720860.94%
SLB220826P000325002022-08-19 3:38PM EDT32.500.060.040.05-0.20-76.92%2412755.47%
SLB220826P000330002022-08-18 2:52PM EDT33.000.040.050.07-0.06-60.00%68653.13%
SLB220826P000335002022-08-19 1:03PM EDT33.500.070.070.10-0.06-46.15%117351.56%
SLB220826P000340002022-08-19 3:54PM EDT34.000.110.110.13-0.14-56.00%3417850.00%
SLB220826P000345002022-08-19 3:38PM EDT34.500.180.150.18-0.06-25.00%5817549.61%
SLB220826P000350002022-08-19 3:58PM EDT35.000.220.220.25-0.09-29.03%21026748.24%
SLB220826P000355002022-08-19 3:40PM EDT35.500.330.300.35-0.15-31.25%7131347.27%
SLB220826P000360002022-08-19 3:50PM EDT36.000.430.420.47-0.04-8.51%91657745.80%
SLB220826P000365002022-08-19 3:57PM EDT36.500.610.580.64-0.05-7.58%20725945.12%
SLB220826P000370002022-08-19 3:01PM EDT37.000.810.770.85-0.26-24.30%1,02519444.43%
SLB220826P000375002022-08-19 3:18PM EDT37.501.021.011.11-0.17-14.29%2522244.04%
SLB220826P000380002022-08-19 2:36PM EDT38.001.371.311.48-0.72-34.45%313647.17%
SLB220826P000385002022-08-18 3:57PM EDT38.501.731.601.760.00-62743.46%
SLB220826P000390002022-08-16 9:44AM EDT39.002.962.062.170.00-111445.12%
SLB220826P000400002022-07-20 2:30PM EDT40.006.342.873.050.00-189748.24%
SLB220826P000430002022-07-08 10:50AM EDT43.008.658.158.550.00-22220.61%
SLB220826P000450002022-08-01 3:20PM EDT45.008.307.808.050.00-1073.05%
SLB220826P000500002022-07-19 10:36AM EDT50.0016.4512.9513.150.00--0132.03%