NYSE - Nasdaq Real Time Price USD

Schlumberger Limited (SLB)

Compare
44.52 +0.89 (+2.05%)
As of 2:44 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SLB240621C00022500 6/10/2024 5:12 PM 22.5 21.60 20.70 23.15 0.00 0.00% 1 3 566.02%
SLB240621C00025000 5/30/2024 4:04 PM 25 20.65 18.90 20.45 0.00 0.00% 5 39 307.03%
SLB240621C00027500 6/14/2024 1:52 PM 27.5 15.55 16.40 17.35 0.00 0.00% 49 49 307.03%
SLB240621C00030000 1/16/2024 8:28 PM 30 19.11 18.50 21.10 0.00 0.00% 5 27 737.50%
SLB240621C00032500 6/12/2024 6:44 PM 32.5 12.35 11.60 13.60 0.00 0.00% 7 7 253.32%
SLB240621C00035000 5/31/2024 5:56 PM 35 10.75 8.85 10.75 0.00 0.00% 3 0 168.75%
SLB240621C00036000 6/13/2024 2:32 PM 36 7.95 8.45 8.60 0.00 0.00% 2 2 75.00%
SLB240621C00037000 6/13/2024 2:10 PM 37 7.00 7.25 8.30 0.00 0.00% 1 1 134.57%
SLB240621C00037500 6/12/2024 6:35 PM 37.5 7.50 6.95 7.30 0.00 0.00% 2 2 102.73%
SLB240621C00038000 6/13/2024 2:18 PM 38 6.10 6.45 8.25 0.00 0.00% 16 17 176.95%
SLB240621C00038500 6/17/2024 3:47 PM 38.5 4.90 6.00 8.05 0.00 0.00% 6 36 181.45%
SLB240621C00039000 6/14/2024 7:56 PM 39 4.05 5.50 6.60 0.00 0.00% - 1 132.81%
SLB240621C00040000 6/18/2024 2:15 PM 40 5.00 4.50 4.95 1.40 38.89% 5 324 84.18%
SLB240621C00041000 6/14/2024 1:39 PM 41 2.00 3.05 4.15 0.00 0.00% 6 9 53.91%
SLB240621C00041500 6/18/2024 1:53 PM 41.5 2.98 2.98 3.10 1.42 91.03% 6 1 47.66%
SLB240621C00042000 6/17/2024 6:11 PM 42 1.80 2.45 2.92 0.00 0.00% 15 52 51.17%
SLB240621C00042500 6/18/2024 2:22 PM 42.5 2.67 2.03 2.28 1.47 122.50% 14 496 51.95%
SLB240621C00043000 6/18/2024 4:22 PM 43 1.75 1.56 1.66 0.82 88.17% 220 1,023 34.18%
SLB240621C00043500 6/18/2024 5:15 PM 43.5 1.02 1.11 1.18 0.42 70.00% 112 844 28.03%
SLB240621C00044000 6/18/2024 4:53 PM 44 0.83 0.71 0.76 0.42 102.44% 397 1,451 24.41%
SLB240621C00044500 6/18/2024 5:47 PM 44.5 0.40 0.43 0.48 0.19 90.48% 534 461 25.20%
SLB240621C00045000 6/18/2024 6:05 PM 45 0.22 0.20 0.23 0.11 100.00% 459 1,501 22.85%
SLB240621C00045500 6/18/2024 5:37 PM 45.5 0.13 0.10 0.13 0.07 116.67% 195 654 24.61%
SLB240621C00046000 6/18/2024 6:09 PM 46 0.07 0.06 0.08 0.03 75.00% 150 874 27.15%
SLB240621C00046500 6/18/2024 5:13 PM 46.5 0.04 0.04 0.06 0.00 0.00% 94 509 30.86%
SLB240621C00047000 6/18/2024 5:43 PM 47 0.04 0.03 0.05 0.01 33.33% 20 1,029 34.77%
SLB240621C00047500 6/18/2024 5:32 PM 47.5 0.03 0.02 0.04 0.01 50.00% 106 4,320 37.89%
SLB240621C00048000 6/18/2024 3:48 PM 48 0.03 0.01 0.03 0.00 0.00% 7 2,578 40.63%
SLB240621C00048500 6/18/2024 3:09 PM 48.5 0.02 0.01 0.03 -0.04 -66.67% 1 1,141 44.92%
SLB240621C00049000 6/18/2024 4:12 PM 49 0.02 0.01 0.10 0.00 0.00% 4 553 55.47%
SLB240621C00049500 6/7/2024 5:52 PM 49.5 0.07 0.01 0.08 0.00 0.00% 15 267 57.81%
SLB240621C00050000 6/18/2024 5:34 PM 50 0.02 0.01 0.02 0.01 100.00% 184 9,856 51.56%
SLB240621C00051000 6/17/2024 5:12 PM 51 0.01 0.00 0.10 0.00 0.00% 1,100 1,226 71.88%
SLB240621C00052000 6/17/2024 3:17 PM 52 0.01 0.00 0.02 0.00 0.00% 13 52 62.50%
SLB240621C00052500 6/18/2024 2:49 PM 52.5 0.02 0.00 0.03 0.01 100.00% 38 9,392 70.31%
SLB240621C00053000 6/17/2024 2:34 PM 53 0.01 0.00 0.02 0.00 0.00% 380 429 70.31%
SLB240621C00054000 6/14/2024 7:13 PM 54 0.01 0.00 0.02 0.00 0.00% 21 192 76.56%
SLB240621C00055000 6/18/2024 2:50 PM 55 0.02 0.00 0.05 0.00 0.00% 229 9,037 92.97%
SLB240621C00056000 6/13/2024 4:57 PM 56 0.01 0.00 0.50 0.00 0.00% 1 1 150.00%
SLB240621C00057000 6/13/2024 3:30 PM 57 0.01 0.00 0.03 0.00 0.00% 3 3 98.44%
SLB240621C00057500 6/17/2024 4:46 PM 57.5 0.03 0.00 0.03 0.00 0.00% 8 1,808 101.56%
SLB240621C00058000 6/13/2024 3:28 PM 58 0.01 0.00 0.03 0.00 0.00% 2 3 104.69%
SLB240621C00060000 6/14/2024 5:05 PM 60 0.02 0.00 0.01 0.00 0.00% 1 4,401 103.13%
SLB240621C00062500 6/17/2024 5:01 PM 62.5 0.04 0.00 0.07 0.00 0.00% 2 1,386 145.31%
SLB240621C00065000 6/11/2024 1:30 PM 65 0.03 0.00 0.01 0.00 0.00% 1 3,741 128.13%
SLB240621C00067500 6/10/2024 6:33 PM 67.5 0.01 0.00 0.02 0.00 0.00% 60 352 150.00%
SLB240621C00070000 6/13/2024 3:27 PM 70 0.01 0.00 0.02 0.00 0.00% 3 1,751 159.38%
SLB240621C00075000 6/10/2024 2:28 PM 75 0.01 0.00 0.03 0.00 0.00% 5 283 189.06%
SLB240621C00080000 5/9/2024 6:06 PM 80 0.01 0.00 0.75 0.00 0.00% 1 190 329.69%
SLB240621C00085000 3/14/2024 3:52 PM 85 0.08 0.00 1.28 0.00 0.00% 1 77 395.90%
SLB240621C00090000 2/14/2024 6:35 PM 90 0.02 0.00 0.73 0.00 0.00% 4 56 376.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SLB240621P00022500 4/15/2024 1:30 PM 22.5 0.05 0.00 0.00 0.00 0.00% 5 104 50.00%
SLB240621P00025000 2/21/2024 5:24 PM 25 0.04 0.00 0.27 0.00 0.00% 2 53 300.00%
SLB240621P00027500 4/24/2024 2:59 PM 27.5 0.03 0.01 0.75 0.00 0.00% 1 75 317.97%
SLB240621P00030000 6/14/2024 2:07 PM 30 0.01 0.00 0.03 0.00 0.00% 2 1,116 156.25%
SLB240621P00032500 6/14/2024 3:42 PM 32.5 0.01 0.00 0.03 0.00 0.00% 12 1,943 126.56%
SLB240621P00033500 6/14/2024 6:26 PM 33.5 0.01 - 0.02 0.00 0.00% - 21 120.31%
SLB240621P00034000 6/14/2024 7:15 PM 34 0.01 - 0.02 0.00 0.00% - 235 114.06%
SLB240621P00035000 6/17/2024 5:00 PM 35 0.02 0.00 0.03 0.00 0.00% 174 6,787 99.22%
SLB240621P00037500 6/17/2024 5:32 PM 37.5 0.01 0.00 0.23 0.00 0.00% 20 4,549 105.08%
SLB240621P00040000 6/18/2024 5:19 PM 40 0.01 0.01 0.03 -0.02 -66.67% 2 3,279 51.56%
SLB240621P00040500 6/14/2024 1:56 PM 40.5 0.08 0.01 0.08 0.00 0.00% - 1 53.52%
SLB240621P00041000 6/14/2024 7:33 PM 41 0.09 0.01 0.05 0.00 0.00% 6 78 48.83%
SLB240621P00041500 6/17/2024 2:59 PM 41.5 0.07 0.01 0.51 0.00 0.00% 10 11 67.97%
SLB240621P00042000 6/18/2024 2:36 PM 42 0.01 0.01 0.04 -0.03 -75.00% 21 1,254 35.55%
SLB240621P00042500 6/18/2024 5:31 PM 42.5 0.03 0.02 0.04 -0.06 -66.67% 466 3,711 29.69%
SLB240621P00043000 6/18/2024 3:35 PM 43 0.04 0.04 0.06 -0.13 -76.47% 143 814 26.37%
SLB240621P00043500 6/18/2024 5:02 PM 43.5 0.10 0.08 0.12 -0.23 -69.70% 19 226 25.20%
SLB240621P00044000 6/18/2024 6:21 PM 44 0.22 0.19 0.23 -0.43 -66.15% 207 1,211 24.02%
SLB240621P00044500 6/18/2024 5:49 PM 44.5 0.44 0.40 0.44 -1.04 -70.27% 373 329 24.22%
SLB240621P00045000 6/18/2024 6:29 PM 45 0.68 0.68 0.70 -0.64 -48.12% 1,879 8,001 22.36%
SLB240621P00045500 6/18/2024 3:11 PM 45.5 0.80 1.08 1.14 -1.69 -67.87% 30 556 27.05%
SLB240621P00046000 6/18/2024 2:23 PM 46 1.03 1.22 1.59 -2.18 -67.91% 77 440 30.27%
SLB240621P00046500 6/18/2024 3:52 PM 46.5 1.70 1.63 2.05 -1.97 -53.68% 132 914 32.42%
SLB240621P00047000 6/18/2024 3:33 PM 47 2.22 2.49 2.68 -2.08 -48.37% 2 353 51.37%
SLB240621P00047500 6/18/2024 5:15 PM 47.5 3.03 2.93 3.05 -0.77 -20.26% 34 6,423 43.36%
SLB240621P00048000 6/17/2024 3:25 PM 48 4.50 3.40 3.55 0.00 0.00% 1 282 48.63%
SLB240621P00048500 6/17/2024 1:51 PM 48.5 5.10 3.00 4.10 0.00 0.00% 1 249 60.94%
SLB240621P00049000 6/14/2024 1:50 PM 49 5.85 4.00 4.55 0.00 0.00% 10 42 58.59%
SLB240621P00049500 6/4/2024 2:54 PM 49.5 6.44 4.95 5.05 0.00 0.00% 5 5 50.78%
SLB240621P00050000 6/18/2024 3:58 PM 50 5.20 4.50 5.55 -1.04 -16.67% 24 3,106 67.97%
SLB240621P00051000 5/28/2024 2:02 PM 51 3.65 6.45 6.60 0.00 0.00% 29 0 71.09%
SLB240621P00052000 6/5/2024 5:12 PM 52 8.97 7.40 7.55 0.00 0.00% 1 0 85.55%
SLB240621P00052500 6/17/2024 7:37 PM 52.5 8.71 7.95 8.05 0.00 0.00% 260 103 74.22%
SLB240621P00055000 6/17/2024 7:37 PM 55 11.25 9.70 10.60 0.00 0.00% 370 141 120.70%
SLB240621P00056000 6/10/2024 7:31 PM 56 10.95 11.15 11.60 0.00 0.00% - 0 128.91%
SLB240621P00057500 6/17/2024 6:58 PM 57.5 13.70 12.95 13.10 0.00 0.00% 13 8 119.53%
SLB240621P00060000 6/17/2024 7:37 PM 60 16.31 15.45 15.60 0.00 0.00% 570 219 135.94%
SLB240621P00062500 3/28/2024 6:16 PM 62.5 7.82 12.15 15.15 0.00 0.00% 1 1 0.00%
SLB240621P00065000 6/17/2024 7:37 PM 65 21.25 19.30 20.60 0.00 0.00% 580 625 191.41%
SLB240621P00067500 3/13/2024 7:35 PM 67.5 15.25 14.15 15.60 0.00 0.00% 720 0 0.00%
SLB240621P00070000 11/1/2023 4:08 PM 70 14.70 17.50 18.90 0.00 0.00% 25 50 0.00%
SLB240621P00075000 11/9/2023 7:45 PM 75 22.10 25.70 26.80 0.00 0.00% 50 0 0.00%
SLB240621P00080000 4/10/2023 6:49 PM 80 30.05 33.65 34.40 0.00 0.00% 10 0 0.00%

Related Tickers

HAL Halliburton Company
33.19
-0.66%
 
BKR Baker Hughes Company
32.24
+0.66%
 
WFRD Weatherford International plc
115.85
+2.17%
 
NOV NOV Inc.
18.27
+0.88%
 
TDW Tidewater Inc.
96.63
+0.23%
 
CHX ChampionX Corporation
31.28
+2.24%
 
VAL Valaris Limited
72.54
+0.34%
 
LBRT Liberty Energy Inc.
20.23
-1.68%
 
FTI TechnipFMC plc
24.66
+1.27%
 
OII Oceaneering International, Inc.
21.81
+2.01%