NYSE - Delayed Quote • USD
Schlumberger Limited (SLB)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524C00035000 | 5/15/2024 2:46 PM | 35 | 13.20 | 13.45 | 14.70 | 0.00 | 0.00% | 1 | 15 | 183.59% |
| SLB240524C00045000 | 5/17/2024 5:33 PM | 45 | 3.51 | 2.26 | 3.75 | -0.03 | -0.85% | 3 | 8 | 45.51% |
| SLB240524C00046000 | 5/1/2024 2:55 PM | 46 | 2.16 | 2.51 | 2.85 | 0.00 | 0.00% | 1 | 5 | 42.29% |
| SLB240524C00046500 | 5/17/2024 6:58 PM | 46.5 | 2.18 | 2.09 | 2.28 | -0.10 | -4.39% | 3 | 5 | 32.72% |
| SLB240524C00047000 | 5/16/2024 3:37 PM | 47 | 1.54 | 1.51 | 1.85 | 0.00 | 0.00% | 14 | 29 | 31.15% |
| SLB240524C00047500 | 5/16/2024 6:43 PM | 47.5 | 1.19 | 1.27 | 1.34 | 0.00 | 0.00% | 25 | 53 | 24.71% |
| SLB240524C00048000 | 5/17/2024 7:22 PM | 48 | 0.92 | 0.92 | 0.95 | -0.03 | -3.16% | 104 | 236 | 22.85% |
| SLB240524C00048500 | 5/17/2024 7:59 PM | 48.5 | 0.62 | 0.62 | 0.65 | -0.07 | -10.14% | 288 | 264 | 22.51% |
| SLB240524C00049000 | 5/17/2024 7:56 PM | 49 | 0.39 | 0.39 | 0.42 | -0.09 | -18.75% | 245 | 711 | 22.36% |
| SLB240524C00049500 | 5/17/2024 7:55 PM | 49.5 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 184 | 452 | 22.07% |
| SLB240524C00050000 | 5/17/2024 7:43 PM | 50 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 392 | 1,064 | 22.56% |
| SLB240524C00051000 | 5/17/2024 7:46 PM | 51 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 19 | 157 | 25.59% |
| SLB240524C00052000 | 5/16/2024 2:26 PM | 52 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 125 | 31.84% |
| SLB240524C00053000 | 5/17/2024 7:22 PM | 53 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 3 | 62 | 37.31% |
| SLB240524C00054000 | 5/17/2024 2:54 PM | 54 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 85 | 39.84% |
| SLB240524C00055000 | 5/15/2024 5:22 PM | 55 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 52 | 139 | 45.31% |
| SLB240524C00056000 | 5/1/2024 1:40 PM | 56 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 58 | 50.78% |
| SLB240524C00057000 | 5/3/2024 1:30 PM | 57 | 0.39 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 12 | 53.13% |
| SLB240524C00058000 | 5/15/2024 1:42 PM | 58 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 55.47% |
| SLB240524C00059000 | 4/18/2024 3:43 PM | 59 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 19 | 108.79% |
| SLB240524C00060000 | 5/14/2024 1:30 PM | 60 | 0.27 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 12 | 98.05% |
| SLB240524C00061000 | 5/15/2024 3:08 PM | 61 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 8 | 77.34% |
| SLB240524C00062000 | 4/16/2024 3:17 PM | 62 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 127.93% |
| SLB240524C00063000 | 4/16/2024 7:38 PM | 63 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 133.98% |
| SLB240524C00064000 | 4/11/2024 3:01 PM | 64 | 0.16 | 0.00 | 1.20 | 0.00 | 0.00% | - | 1 | 157.81% |
| SLB240524C00065000 | 4/30/2024 7:16 PM | 65 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 145.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524P00038000 | 5/10/2024 7:14 PM | 38 | 0.04 | 0.00 | 1.26 | 0.00 | 0.00% | - | 1 | 159.38% |
| SLB240524P00042000 | 5/14/2024 3:00 PM | 42 | 0.03 | 0.01 | 1.28 | 0.00 | 0.00% | 16 | 16 | 111.52% |
| SLB240524P00042500 | 5/8/2024 2:53 PM | 42.5 | 0.02 | 0.01 | 1.28 | 0.00 | 0.00% | - | 16 | 105.47% |
| SLB240524P00043000 | 5/14/2024 1:30 PM | 43 | 0.25 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 31 | 99.12% |
| SLB240524P00043500 | 5/9/2024 2:56 PM | 43.5 | 0.29 | 0.01 | 1.29 | 0.00 | 0.00% | 16 | 37 | 93.55% |
| SLB240524P00044000 | 5/15/2024 3:55 PM | 44 | 0.07 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 19 | 51.17% |
| SLB240524P00044500 | 5/16/2024 1:30 PM | 44.5 | 0.27 | 0.02 | 1.30 | 0.00 | 0.00% | 1 | 16 | 81.84% |
| SLB240524P00045000 | 5/15/2024 7:26 PM | 45 | 0.05 | 0.02 | 0.16 | 0.00 | 0.00% | 1 | 216 | 45.51% |
| SLB240524P00045500 | 5/16/2024 2:44 PM | 45.5 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 9 | 42 | 69.53% |
| SLB240524P00046000 | 5/17/2024 6:23 PM | 46 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 503 | 266 | 27.34% |
| SLB240524P00046500 | 5/17/2024 7:49 PM | 46.5 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 28 | 127 | 24.22% |
| SLB240524P00047000 | 5/17/2024 7:58 PM | 47 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 233 | 383 | 21.88% |
| SLB240524P00047500 | 5/17/2024 7:59 PM | 47.5 | 0.16 | 0.15 | 0.17 | -0.15 | -48.39% | 296 | 459 | 20.80% |
| SLB240524P00048000 | 5/17/2024 7:54 PM | 48 | 0.31 | 0.28 | 0.30 | -0.09 | -22.50% | 309 | 396 | 20.41% |
| SLB240524P00048500 | 5/17/2024 7:55 PM | 48.5 | 0.52 | 0.47 | 0.50 | -0.10 | -16.13% | 799 | 409 | 20.31% |
| SLB240524P00049000 | 5/17/2024 7:37 PM | 49 | 0.80 | 0.74 | 0.78 | -0.13 | -13.98% | 193 | 3,707 | 20.41% |
| SLB240524P00050000 | 5/17/2024 6:07 PM | 50 | 1.54 | 1.32 | 1.56 | -0.29 | -15.85% | 3 | 679 | 22.56% |
| SLB240524P00051000 | 5/16/2024 6:20 PM | 51 | 2.79 | 2.38 | 2.56 | 0.00 | 0.00% | 3 | 126 | 31.74% |
| SLB240524P00052000 | 5/14/2024 7:35 PM | 52 | 3.55 | 2.19 | 3.55 | 0.00 | 0.00% | 1 | 0 | 39.36% |
| SLB240524P00053000 | 5/14/2024 1:59 PM | 53 | 4.15 | 3.40 | 4.55 | 0.00 | 0.00% | 1 | 1 | 47.07% |
| SLB240524P00054000 | 4/15/2024 4:47 PM | 54 | 3.20 | 5.60 | 6.35 | 0.00 | 0.00% | 1 | 0 | 82.72% |
| SLB240524P00055000 | 5/1/2024 6:21 PM | 55 | 7.80 | 6.35 | 6.55 | 0.00 | 0.00% | 1 | 1 | 61.33% |
| SLB240524P00056000 | 5/8/2024 5:33 PM | 56 | 8.18 | 6.80 | 7.55 | 0.00 | 0.00% | 1 | 0 | 67.77% |
| SLB240524P00057000 | 4/5/2024 7:34 PM | 57 | 3.16 | 9.25 | 9.60 | 0.00 | 0.00% | 1 | 0 | 132.13% |
Related Tickers
HAL Halliburton Company
37.90
+1.12%
BKR Baker Hughes Company
33.46
+1.33%
WFRD Weatherford International plc
123.80
+0.77%
NOV NOV Inc.
19.06
+0.90%
CHX ChampionX Corporation
34.36
+0.50%
FTI TechnipFMC plc
26.49
+0.08%
TDW Tidewater Inc.
105.50
-1.15%
LBRT Liberty Energy Inc.
23.68
+2.96%
OII Oceaneering International, Inc.
23.72
+0.81%
VAL Valaris Limited
76.60
+0.05%