NYSE - Delayed Quote • USD
Schlumberger Limited (SLB)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503C00030000 | 4/26/2024 1:56 PM | 30 | 19.21 | 17.50 | 20.50 | 0.00 | 0.00% | 5 | 5 | 443.95% |
| SLB240503C00036000 | 4/25/2024 4:48 PM | 36 | 13.40 | 11.75 | 14.40 | 0.00 | 0.00% | - | 2 | 308.20% |
| SLB240503C00040000 | 4/25/2024 2:14 PM | 40 | 8.90 | 8.25 | 10.20 | 0.00 | 0.00% | 6 | 8 | 85.94% |
| SLB240503C00041000 | 4/25/2024 6:03 PM | 41 | 8.50 | 7.10 | 9.30 | 0.00 | 0.00% | - | 14 | 207.62% |
| SLB240503C00041500 | 4/25/2024 6:03 PM | 41.5 | 8.00 | 6.20 | 9.10 | 0.00 | 0.00% | - | 27 | 220.41% |
| SLB240503C00042000 | 4/23/2024 1:32 PM | 42 | 7.25 | 6.25 | 7.35 | 0.00 | 0.00% | - | 54 | 100.78% |
| SLB240503C00042500 | 4/26/2024 2:38 PM | 42.5 | 6.75 | 6.45 | 7.45 | 0.00 | 0.00% | 24 | 24 | 108.40% |
| SLB240503C00043000 | 4/29/2024 1:55 PM | 43 | 6.25 | 5.30 | 7.65 | 0.25 | 4.17% | 5 | 25 | 104.69% |
| SLB240503C00044000 | 4/26/2024 2:31 PM | 44 | 5.35 | 4.40 | 6.90 | 0.00 | 0.00% | 17 | 17 | 107.42% |
| SLB240503C00045000 | 4/22/2024 2:31 PM | 45 | 4.45 | 2.95 | 5.40 | 0.00 | 0.00% | - | 2 | 142.97% |
| SLB240503C00045500 | 4/26/2024 4:28 PM | 45.5 | 3.80 | 2.36 | 3.85 | 0.00 | 0.00% | 2 | 10 | 58.79% |
| SLB240503C00046000 | 4/24/2024 1:49 PM | 46 | 3.45 | 2.68 | 3.35 | 0.00 | 0.00% | 3 | 11 | 52.73% |
| SLB240503C00046500 | 4/24/2024 6:36 PM | 46.5 | 2.62 | 2.55 | 2.99 | 0.00 | 0.00% | - | 1 | 58.40% |
| SLB240503C00047000 | 4/25/2024 3:19 PM | 47 | 1.93 | 2.21 | 2.50 | -0.38 | -16.45% | 3 | 21 | 51.95% |
| SLB240503C00047500 | 4/29/2024 5:26 PM | 47.5 | 1.71 | 1.68 | 1.90 | -0.14 | -7.57% | 2 | 37 | 37.50% |
| SLB240503C00048000 | 4/29/2024 2:41 PM | 48 | 1.09 | 1.31 | 1.60 | -0.36 | -24.83% | 14 | 54 | 42.58% |
| SLB240503C00048500 | 4/29/2024 7:38 PM | 48.5 | 0.87 | 1.01 | 1.04 | -0.28 | -24.35% | 83 | 160 | 30.47% |
| SLB240503C00049000 | 4/29/2024 6:45 PM | 49 | 0.55 | 0.68 | 0.71 | -0.29 | -34.52% | 69 | 359 | 29.20% |
| SLB240503C00049500 | 4/29/2024 7:07 PM | 49.5 | 0.43 | 0.43 | 0.46 | -0.15 | -25.86% | 166 | 671 | 28.81% |
| SLB240503C00050000 | 4/29/2024 7:53 PM | 50 | 0.26 | 0.24 | 0.28 | -0.14 | -35.00% | 324 | 1,933 | 28.61% |
| SLB240503C00051000 | 4/29/2024 7:54 PM | 51 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 92 | 813 | 29.10% |
| SLB240503C00052000 | 4/29/2024 7:47 PM | 52 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 167 | 347 | 30.86% |
| SLB240503C00053000 | 4/29/2024 4:43 PM | 53 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 261 | 36.72% |
| SLB240503C00054000 | 4/26/2024 4:07 PM | 54 | 0.18 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 175 | 39.84% |
| SLB240503C00055000 | 4/26/2024 6:21 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,034 | 46.88% |
| SLB240503C00056000 | 4/26/2024 3:00 PM | 56 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 53 | 53.13% |
| SLB240503C00057000 | 4/22/2024 4:57 PM | 57 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 462 | 67.19% |
| SLB240503C00058000 | 4/24/2024 2:59 PM | 58 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 38 | 50.00% |
| SLB240503C00059000 | 4/23/2024 3:55 PM | 59 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 38 | 123.05% |
| SLB240503C00060000 | 4/23/2024 3:46 PM | 60 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 164 | 97.66% |
| SLB240503C00061000 | 4/10/2024 7:18 PM | 61 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 154.10% |
| SLB240503C00062000 | 4/5/2024 4:02 PM | 62 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 162.30% |
| SLB240503C00063000 | 4/12/2024 7:34 PM | 63 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 8 | 154.88% |
| SLB240503C00064000 | 4/10/2024 4:17 PM | 64 | 0.08 | 0.00 | 0.61 | 0.00 | 0.00% | - | 1 | 169.53% |
| SLB240503C00066000 | 4/15/2024 3:12 PM | 66 | 0.09 | 0.00 | 0.54 | 0.00 | 0.00% | 2 | 5 | 179.30% |
| SLB240503C00070000 | 3/28/2024 7:59 PM | 70 | 0.60 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 141.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503P00040000 | 4/25/2024 4:03 PM | 40 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | - | 62 | 97.66% |
| SLB240503P00040500 | 4/25/2024 4:02 PM | 40.5 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | - | 10 | 92.19% |
| SLB240503P00041000 | 4/25/2024 4:02 PM | 41 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | - | 10 | 87.50% |
| SLB240503P00041500 | 4/24/2024 2:06 PM | 41.5 | 0.18 | 0.00 | 0.07 | 0.00 | 0.00% | - | 10 | 82.03% |
| SLB240503P00043000 | 4/18/2024 7:40 PM | 43 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| SLB240503P00044500 | 4/29/2024 3:01 PM | 44.5 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 2 | 53.91% |
| SLB240503P00045000 | 4/26/2024 6:53 PM | 45 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 133 | 51.17% |
| SLB240503P00045500 | 4/29/2024 7:54 PM | 45.5 | 0.02 | 0.01 | 0.00 | -0.03 | -60.00% | 1 | 1 | 25.00% |
| SLB240503P00046000 | 4/26/2024 3:48 PM | 46 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 2 | 44 | 39.06% |
| SLB240503P00046500 | 4/29/2024 6:38 PM | 46.5 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 82 | 19 | 35.55% |
| SLB240503P00047000 | 4/29/2024 2:44 PM | 47 | 0.10 | 0.04 | 0.06 | 0.01 | 11.11% | 3 | 515 | 31.64% |
| SLB240503P00047500 | 4/29/2024 4:34 PM | 47.5 | 0.10 | 0.08 | 0.09 | -0.06 | -37.50% | 128 | 343 | 29.10% |
| SLB240503P00048000 | 4/29/2024 6:39 PM | 48 | 0.22 | 0.14 | 0.17 | -0.02 | -8.33% | 548 | 372 | 28.91% |
| SLB240503P00048500 | 4/29/2024 7:59 PM | 48.5 | 0.28 | 0.27 | 0.28 | -0.08 | -22.22% | 74 | 497 | 27.74% |
| SLB240503P00049000 | 4/29/2024 6:45 PM | 49 | 0.58 | 0.44 | 0.46 | 0.02 | 3.57% | 450 | 475 | 27.25% |
| SLB240503P00049500 | 4/29/2024 7:09 PM | 49.5 | 0.93 | 0.68 | 0.72 | 0.16 | 20.78% | 321 | 426 | 27.34% |
| SLB240503P00050000 | 4/29/2024 5:03 PM | 50 | 1.12 | 1.00 | 1.08 | 0.04 | 3.70% | 407 | 1,239 | 29.20% |
| SLB240503P00051000 | 4/29/2024 3:02 PM | 51 | 2.25 | 1.78 | 2.02 | 0.48 | 27.12% | 11 | 76 | 40.04% |
| SLB240503P00052000 | 4/25/2024 3:58 PM | 52 | 2.75 | 2.55 | 2.91 | 0.00 | 0.00% | 1 | 45 | 42.97% |
| SLB240503P00053000 | 4/29/2024 5:54 PM | 53 | 4.05 | 2.58 | 4.60 | 0.40 | 10.96% | 4 | 73 | 103.52% |
| SLB240503P00054000 | 4/29/2024 3:23 PM | 54 | 5.09 | 3.55 | 5.70 | -0.06 | -1.17% | 5 | 32 | 122.85% |
| SLB240503P00055000 | 4/24/2024 6:24 PM | 55 | 6.14 | 5.65 | 7.15 | 0.00 | 0.00% | 69 | 0 | 115.63% |
| SLB240503P00056000 | 4/12/2024 5:57 PM | 56 | 3.90 | 6.70 | 8.00 | 0.00 | 0.00% | 1 | 1 | 123.14% |
| SLB240503P00057000 | 4/19/2024 4:58 PM | 57 | 6.93 | 6.75 | 8.55 | 0.00 | 0.00% | 3 | 0 | 148.63% |
| SLB240503P00058000 | 4/26/2024 7:25 PM | 58 | 8.75 | 7.30 | 9.35 | 0.00 | 0.00% | 5 | 2 | 143.75% |
| SLB240503P00060000 | 3/28/2024 7:59 PM | 60 | 5.35 | 10.65 | 12.40 | 0.00 | 0.00% | 2 | 0 | 177.34% |
| SLB240503P00062000 | 4/19/2024 4:58 PM | 62 | 12.00 | 11.80 | 12.95 | 0.00 | 0.00% | 1 | 0 | 133.98% |
| SLB240503P00065000 | 4/18/2024 2:28 PM | 65 | 13.50 | 14.30 | 16.75 | 0.00 | 0.00% | - | 0 | 240.43% |
Related Tickers
HAL Halliburton Company
38.88
+0.88%
BKR Baker Hughes Company
33.22
+1.16%
WFRD Weatherford International plc
129.25
+1.00%
NOV NOV Inc.
19.35
+2.54%
FTI TechnipFMC plc
26.60
+0.04%
CHX ChampionX Corporation
34.56
-0.86%
TDW Tidewater Inc.
96.08
+0.38%
SLCA U.S. Silica Holdings, Inc.
15.56
-2.08%
VAL Valaris Limited
69.08
-0.17%
LBRT Liberty Energy Inc.
23.09
+0.35%