NYSE - Delayed Quote • USD
Schlumberger Limited (SLB)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240607C00030000 | 5/20/2024 6:31 PM | 30 | 18.07 | 13.85 | 18.00 | 0.00 | 0.00% | - | 1 | 150.78% |
| SLB240607C00040000 | 5/31/2024 1:36 PM | 40 | 5.70 | 5.80 | 6.05 | 0.05 | 0.88% | 2 | 1 | 56.64% |
| SLB240607C00041000 | 5/30/2024 1:33 PM | 41 | 4.95 | 4.80 | 5.45 | 0.00 | 0.00% | 1 | 4 | 73.83% |
| SLB240607C00042000 | 5/31/2024 2:57 PM | 42 | 3.73 | 3.80 | 4.20 | 0.08 | 2.19% | 1 | 2 | 50.39% |
| SLB240607C00044000 | 5/21/2024 7:19 PM | 44 | 4.55 | 1.84 | 2.16 | 0.00 | 0.00% | 1 | 1 | 40.14% |
| SLB240607C00044500 | 5/31/2024 5:50 PM | 44.5 | 1.43 | 1.31 | 1.65 | -0.05 | -3.38% | 6 | 2 | 32.91% |
| SLB240607C00045000 | 5/31/2024 7:10 PM | 45 | 0.99 | 1.07 | 1.12 | 0.01 | 1.02% | 66 | 108 | 24.41% |
| SLB240607C00045500 | 5/31/2024 6:11 PM | 45.5 | 0.69 | 0.73 | 0.77 | -0.13 | -15.85% | 66 | 111 | 23.63% |
| SLB240607C00046000 | 5/31/2024 7:59 PM | 46 | 0.49 | 0.47 | 0.51 | 0.05 | 11.36% | 601 | 212 | 23.93% |
| SLB240607C00046500 | 5/31/2024 7:56 PM | 46.5 | 0.32 | 0.29 | 0.32 | -0.04 | -11.11% | 139 | 92 | 24.32% |
| SLB240607C00047000 | 5/31/2024 7:21 PM | 47 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 28 | 435 | 25.20% |
| SLB240607C00047500 | 5/31/2024 7:36 PM | 47.5 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 347 | 170 | 25.88% |
| SLB240607C00048000 | 5/31/2024 6:54 PM | 48 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 61 | 259 | 27.54% |
| SLB240607C00048500 | 5/31/2024 4:19 PM | 48.5 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 20 | 84 | 29.88% |
| SLB240607C00049000 | 5/31/2024 4:19 PM | 49 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 10 | 1,178 | 31.25% |
| SLB240607C00049500 | 5/28/2024 3:30 PM | 49.5 | 0.09 | 0.02 | 0.03 | 0.00 | 0.00% | 3 | 22 | 33.20% |
| SLB240607C00050000 | 5/31/2024 6:14 PM | 50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 7 | 383 | 40.23% |
| SLB240607C00051000 | 5/31/2024 7:19 PM | 51 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 181 | 47.66% |
| SLB240607C00052000 | 5/22/2024 1:56 PM | 52 | 0.06 | 0.01 | 0.50 | 0.00 | 0.00% | 1 | 39 | 78.71% |
| SLB240607C00053000 | 5/31/2024 1:40 PM | 53 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 456 | 74.41% |
| SLB240607C00054000 | 5/16/2024 1:57 PM | 54 | 0.06 | 0.01 | 0.75 | 0.00 | 0.00% | 16 | 23 | 105.86% |
| SLB240607C00055000 | 5/28/2024 1:59 PM | 55 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 117 | 87.30% |
| SLB240607C00056000 | 5/31/2024 5:52 PM | 56 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 12 | 76.56% |
| SLB240607C00060000 | 5/29/2024 3:33 PM | 60 | 0.01 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 4 | 173.83% |
| SLB240607C00065000 | 5/20/2024 5:08 PM | 65 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 17 | 107.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240607P00035000 | 5/28/2024 5:26 PM | 35 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 121.88% |
| SLB240607P00037000 | 5/31/2024 6:46 PM | 37 | 0.02 | 0.00 | 0.41 | 0.01 | 100.00% | 1 | 10 | 116.41% |
| SLB240607P00038000 | 5/30/2024 5:26 PM | 38 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 65.63% |
| SLB240607P00040000 | 5/20/2024 1:30 PM | 40 | 0.05 | 0.01 | 0.50 | 0.00 | 0.00% | 10 | 99 | 87.30% |
| SLB240607P00041000 | 5/24/2024 1:30 PM | 41 | 0.20 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 50 | 46.88% |
| SLB240607P00042000 | 5/29/2024 3:22 PM | 42 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 12 | 38.28% |
| SLB240607P00043000 | 5/31/2024 6:46 PM | 43 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 1 | 43 | 32.81% |
| SLB240607P00043500 | 5/31/2024 4:39 PM | 43.5 | 0.12 | 0.05 | 0.08 | -0.03 | -20.00% | 7 | 20 | 31.64% |
| SLB240607P00044000 | 5/31/2024 7:41 PM | 44 | 0.15 | 0.10 | 0.13 | -0.08 | -34.78% | 678 | 266 | 30.76% |
| SLB240607P00044500 | 5/31/2024 7:47 PM | 44.5 | 0.24 | 0.18 | 0.20 | -0.11 | -31.43% | 45 | 59 | 29.49% |
| SLB240607P00045000 | 5/31/2024 6:30 PM | 45 | 0.42 | 0.31 | 0.33 | -0.08 | -16.00% | 265 | 304 | 29.49% |
| SLB240607P00045500 | 5/31/2024 7:56 PM | 45.5 | 0.53 | 0.49 | 0.52 | -0.22 | -29.33% | 250 | 258 | 29.88% |
| SLB240607P00046000 | 5/31/2024 7:49 PM | 46 | 0.75 | 0.76 | 0.80 | -0.32 | -29.91% | 640 | 389 | 31.64% |
| SLB240607P00046500 | 5/31/2024 7:23 PM | 46.5 | 1.24 | 1.07 | 1.27 | -0.24 | -16.22% | 45 | 146 | 39.55% |
| SLB240607P00047000 | 5/31/2024 7:55 PM | 47 | 1.46 | 1.29 | 1.69 | -0.36 | -19.78% | 8 | 145 | 43.85% |
| SLB240607P00047500 | 5/29/2024 4:21 PM | 47.5 | 2.23 | 1.69 | 2.11 | 0.08 | 3.72% | 7 | 277 | 47.17% |
| SLB240607P00048000 | 5/31/2024 3:50 PM | 48 | 2.68 | 2.29 | 2.57 | 0.15 | 5.93% | 4 | 175 | 51.66% |
| SLB240607P00048500 | 5/24/2024 5:22 PM | 48.5 | 3.09 | 2.72 | 3.20 | 0.62 | 25.10% | 2 | 11 | 51.47% |
| SLB240607P00049000 | 5/31/2024 5:26 PM | 49 | 3.57 | 2.87 | 4.80 | 0.74 | 26.15% | 10 | 64 | 77.73% |
| SLB240607P00049500 | 5/31/2024 5:22 PM | 49.5 | 3.93 | 2.83 | 4.90 | 2.64 | 204.65% | 10 | 3 | 55.86% |
| SLB240607P00050000 | 5/31/2024 7:50 PM | 50 | 4.53 | 4.15 | 4.45 | 0.13 | 2.95% | 1 | 30 | 55.66% |
| SLB240607P00051000 | 5/31/2024 7:19 PM | 51 | 5.56 | 5.20 | 6.90 | 0.09 | 1.65% | 1 | 30 | 112.40% |
| SLB240607P00052000 | 5/20/2024 7:38 PM | 52 | 4.03 | 6.15 | 6.50 | 0.00 | 0.00% | 5 | 0 | 75.20% |
| SLB240607P00053000 | 5/1/2024 5:49 PM | 53 | 5.92 | 7.20 | 8.90 | 0.00 | 0.00% | - | 4 | 133.50% |
Related Tickers
HAL Halliburton Company
36.70
+2.06%
BKR Baker Hughes Company
33.48
+3.08%
WFRD Weatherford International plc
120.34
+1.43%
NOV NOV Inc.
18.82
+2.67%
FTI TechnipFMC plc
26.19
+0.23%
LBRT Liberty Energy Inc.
24.69
+3.22%
CHX ChampionX Corporation
32.62
+1.30%
VAL Valaris Limited
77.40
+2.45%
TDW Tidewater Inc.
103.33
+0.28%
AROC Archrock, Inc.
20.24
+2.79%