SLB - Schlumberger Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230602C00045000 | 2023-06-01 2:44PM EDT | 2023-06-02 | 0.64 | 0.60 | 0.65 | +0.59 | +1,180.00% | 157 | 235 | 45.02% |
| SLB230609C00045000 | 2023-06-01 3:08PM EDT | 2023-06-09 | 1.15 | 1.14 | 1.15 | +0.82 | +248.48% | 2,216 | 2,432 | 38.97% |
| SLB230616C00045000 | 2023-06-01 2:19PM EDT | 2023-06-16 | 1.72 | 1.57 | 1.59 | +1.10 | +177.42% | 2,305 | 6,818 | 40.92% |
| SLB230623C00045000 | 2023-06-01 1:52PM EDT | 2023-06-23 | 1.90 | 1.72 | 1.83 | +1.00 | +111.11% | 57 | 135 | 39.45% |
| SLB230630C00045000 | 2023-06-01 1:27PM EDT | 2023-06-30 | 2.05 | 1.98 | 2.12 | +1.04 | +102.97% | 9 | 50 | 40.19% |
| SLB230707C00045000 | 2023-06-01 2:49PM EDT | 2023-07-07 | 2.25 | 2.19 | 2.31 | +0.49 | +27.84% | 6 | 18 | 39.50% |
| SLB230721C00045000 | 2023-06-01 3:07PM EDT | 2023-07-21 | 2.71 | 2.73 | 2.75 | +1.14 | +72.61% | 462 | 3,169 | 40.21% |
| SLB230818C00045000 | 2023-06-01 3:00PM EDT | 2023-08-18 | 3.54 | 3.50 | 3.60 | +1.24 | +53.91% | 114 | 650 | 42.53% |
| SLB231117C00045000 | 2023-05-31 3:52PM EDT | 2023-11-17 | 4.50 | 5.15 | 5.25 | +0.60 | +15.38% | 4 | 115 | 42.53% |
| SLB240119C00045000 | 2023-06-01 12:43PM EDT | 2024-01-19 | 5.90 | 6.00 | 6.15 | +1.20 | +25.53% | 29 | 2,488 | 42.68% |
| SLB240621C00045000 | 2023-06-01 9:37AM EDT | 2024-06-21 | 7.15 | 7.75 | 7.90 | +0.78 | +12.24% | 4 | 104 | 42.75% |
| SLB250117C00045000 | 2023-06-01 2:31PM EDT | 2025-01-17 | 9.85 | 9.55 | 9.85 | +1.45 | +17.26% | 4 | 632 | 43.16% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230602P00045000 | 2023-06-01 3:07PM EDT | 2023-06-02 | 0.35 | 0.28 | 0.33 | -1.67 | -82.67% | 59 | 149 | 28.42% |
| SLB230609P00045000 | 2023-06-01 3:08PM EDT | 2023-06-09 | 1.07 | 1.04 | 1.08 | -1.59 | -59.77% | 57 | 118 | 40.04% |
| SLB230616P00045000 | 2023-06-01 3:08PM EDT | 2023-06-16 | 1.45 | 1.40 | 1.46 | -1.50 | -50.85% | 2,224 | 7,124 | 40.14% |
| SLB230623P00045000 | 2023-06-01 1:23PM EDT | 2023-06-23 | 1.50 | 1.56 | 1.65 | -0.80 | -34.78% | 15 | 17 | 37.70% |
| SLB230630P00045000 | 2023-06-01 10:07AM EDT | 2023-06-30 | 1.99 | 1.77 | 1.87 | -1.10 | -35.60% | 12 | 18 | 37.28% |
| SLB230707P00045000 | 2023-06-01 1:36PM EDT | 2023-07-07 | 1.91 | 1.93 | 2.05 | -1.43 | -42.81% | 1 | 28 | 36.72% |
| SLB230721P00045000 | 2023-06-01 2:59PM EDT | 2023-07-21 | 2.43 | 2.39 | 2.41 | -1.26 | -34.15% | 68 | 1,802 | 36.65% |
| SLB230818P00045000 | 2023-06-01 2:44PM EDT | 2023-08-18 | 3.05 | 3.00 | 3.10 | -1.20 | -28.24% | 81 | 3,606 | 37.72% |
| SLB231117P00045000 | 2023-05-31 10:21AM EDT | 2023-11-17 | 5.40 | 4.30 | 4.50 | 0.00 | - | 1 | 2,701 | 37.21% |
| SLB240119P00045000 | 2023-06-01 12:39PM EDT | 2024-01-19 | 5.25 | 5.10 | 5.25 | -0.95 | -15.32% | 326 | 8,519 | 37.06% |
| SLB240621P00045000 | 2023-05-19 11:14AM EDT | 2024-06-21 | 6.58 | 6.45 | 6.65 | 0.00 | - | 1 | 452 | 36.43% |
| SLB250117P00045000 | 2023-06-01 11:01AM EDT | 2025-01-17 | 8.45 | 7.65 | 8.15 | -0.55 | -6.11% | 26 | 1,769 | 36.01% |
© 2023 Yahoo. All rights reserved.