NYSE - Delayed Quote • USD
Schlumberger Limited (SLB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240426C00038000 | 4/19/2024 6:29 PM | 38 | 12.05 | 11.30 | 13.00 | 0.00 | 0.00% | 1 | 1 | 457.42% |
| SLB240426C00039000 | 4/17/2024 4:30 PM | 39 | 12.00 | 9.95 | 11.75 | 0.00 | 0.00% | - | 7 | 360.16% |
| SLB240426C00040000 | 4/19/2024 7:55 PM | 40 | 9.85 | 7.60 | 9.55 | 0.00 | 0.00% | 13 | 18 | 242.19% |
| SLB240426C00041000 | 4/15/2024 2:10 PM | 41 | 11.45 | 6.90 | 9.15 | 0.00 | 0.00% | - | 16 | 359.38% |
| SLB240426C00042000 | 4/15/2024 1:54 PM | 42 | 10.85 | 7.15 | 7.60 | 0.00 | 0.00% | - | 1 | 212.50% |
| SLB240426C00043000 | 4/19/2024 2:14 PM | 43 | 6.90 | 5.90 | 6.55 | 0.00 | 0.00% | 1 | 8 | 172.66% |
| SLB240426C00044000 | 4/19/2024 3:38 PM | 44 | 5.80 | 4.05 | 6.10 | 0.00 | 0.00% | 2 | 11 | 255.66% |
| SLB240426C00044500 | 4/18/2024 2:18 PM | 44.5 | 6.95 | 4.25 | 5.10 | 0.00 | 0.00% | - | 52 | 151.56% |
| SLB240426C00045000 | 4/24/2024 5:06 PM | 45 | 3.80 | 4.30 | 5.05 | 0.00 | 0.00% | 1 | 39 | 155.47% |
| SLB240426C00047000 | 4/23/2024 7:17 PM | 47 | 2.35 | 1.04 | 2.65 | 0.00 | 0.00% | 6 | 6 | 97.66% |
| SLB240426C00047500 | 4/24/2024 4:47 PM | 47.5 | 1.31 | 1.26 | 2.28 | 0.00 | 0.00% | 1 | 1 | 101.95% |
| SLB240426C00048000 | 4/25/2024 3:19 PM | 48 | 1.16 | 1.36 | 2.13 | -0.29 | -20.00% | 8 | 100 | 82.03% |
| SLB240426C00048500 | 4/25/2024 7:58 PM | 48.5 | 1.04 | 0.93 | 1.09 | 0.18 | 20.93% | 109 | 43 | 47.07% |
| SLB240426C00049000 | 4/25/2024 6:07 PM | 49 | 0.67 | 0.57 | 0.64 | 0.16 | 31.37% | 391 | 204 | 36.91% |
| SLB240426C00049500 | 4/25/2024 7:58 PM | 49.5 | 0.32 | 0.30 | 0.32 | 0.04 | 14.29% | 1,024 | 673 | 33.79% |
| SLB240426C00050000 | 4/25/2024 7:58 PM | 50 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 1,252 | 850 | 34.96% |
| SLB240426C00051000 | 4/25/2024 4:39 PM | 51 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 49 | 1,348 | 44.53% |
| SLB240426C00052000 | 4/25/2024 4:53 PM | 52 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1,330 | 2,460 | 46.88% |
| SLB240426C00053000 | 4/25/2024 5:57 PM | 53 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 762 | 56.25% |
| SLB240426C00054000 | 4/25/2024 5:25 PM | 54 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 841 | 76.56% |
| SLB240426C00055000 | 4/25/2024 2:26 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 847 | 81.25% |
| SLB240426C00056000 | 4/23/2024 3:20 PM | 56 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3,125 | 93.75% |
| SLB240426C00057000 | 4/24/2024 2:57 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,144 | 106.25% |
| SLB240426C00058000 | 4/22/2024 1:42 PM | 58 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 557 | 128.13% |
| SLB240426C00059000 | 4/17/2024 6:27 PM | 59 | 0.07 | 0.00 | 0.63 | 0.00 | 0.00% | 2 | 53 | 255.86% |
| SLB240426C00060000 | 4/24/2024 4:26 PM | 60 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 125 | 221.88% |
| SLB240426C00061000 | 4/12/2024 4:32 PM | 61 | 0.13 | 0.00 | 0.53 | 0.00 | 0.00% | 22 | 64 | 278.13% |
| SLB240426C00062000 | 4/12/2024 2:24 PM | 62 | 0.15 | 0.00 | 0.53 | 0.00 | 0.00% | 11 | 12 | 293.75% |
| SLB240426C00063000 | 4/18/2024 7:50 PM | 63 | 0.29 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 13 | 308.98% |
| SLB240426C00065000 | 3/21/2024 6:11 PM | 65 | 0.24 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 187.50% |
| SLB240426C00070000 | 4/18/2024 7:54 PM | 70 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | - | 184 | 278.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240426P00041000 | 4/19/2024 1:32 PM | 41 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 7 | 150.00% |
| SLB240426P00042000 | 4/17/2024 4:54 PM | 42 | 0.05 | 0.00 | 0.53 | 0.00 | 0.00% | - | 1 | 241.02% |
| SLB240426P00042500 | 4/22/2024 7:41 PM | 42.5 | 0.03 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 0 | 227.73% |
| SLB240426P00044000 | 3/12/2024 4:40 PM | 44 | 0.18 | 0.02 | 1.32 | 0.00 | 0.00% | - | 1 | 257.23% |
| SLB240426P00045000 | 4/23/2024 5:11 PM | 45 | 0.01 | 0.00 | 0.83 | 0.00 | 0.00% | 1 | 11 | 187.11% |
| SLB240426P00045500 | 4/19/2024 2:10 PM | 45.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 58 | 58 | 84.38% |
| SLB240426P00046000 | 4/22/2024 6:10 PM | 46 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 58 | 65.63% |
| SLB240426P00046500 | 4/24/2024 6:29 PM | 46.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 48 | 171.88% |
| SLB240426P00047000 | 4/25/2024 3:32 PM | 47 | 0.01 | 0.00 | 0.37 | -0.04 | -80.00% | 1 | 595 | 93.75% |
| SLB240426P00047500 | 4/25/2024 7:32 PM | 47.5 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 6 | 93 | 55.47% |
| SLB240426P00048000 | 4/25/2024 3:58 PM | 48 | 0.04 | 0.01 | 0.04 | -0.11 | -73.33% | 74 | 408 | 41.02% |
| SLB240426P00048500 | 4/25/2024 5:45 PM | 48.5 | 0.06 | 0.05 | 0.08 | -0.15 | -71.43% | 280 | 464 | 36.91% |
| SLB240426P00049000 | 4/25/2024 7:49 PM | 49 | 0.16 | 0.14 | 0.20 | -0.17 | -51.52% | 1,819 | 8,101 | 36.91% |
| SLB240426P00049500 | 4/25/2024 7:16 PM | 49.5 | 0.32 | 0.34 | 0.37 | -0.27 | -45.76% | 69 | 1,409 | 32.81% |
| SLB240426P00050000 | 4/25/2024 6:04 PM | 50 | 0.70 | 0.64 | 0.72 | -0.57 | -44.88% | 38 | 1,619 | 36.13% |
| SLB240426P00051000 | 4/25/2024 6:24 PM | 51 | 1.59 | 1.00 | 1.76 | -0.63 | -28.38% | 9 | 201 | 69.53% |
| SLB240426P00052000 | 4/25/2024 6:23 PM | 52 | 2.58 | 2.01 | 2.73 | -0.02 | -0.77% | 6 | 264 | 89.45% |
| SLB240426P00053000 | 4/25/2024 7:44 PM | 53 | 3.55 | 2.71 | 4.40 | 0.83 | 30.51% | 242 | 291 | 203.13% |
| SLB240426P00054000 | 4/25/2024 7:44 PM | 54 | 4.55 | 3.35 | 5.75 | 0.82 | 21.98% | 202 | 269 | 270.90% |
| SLB240426P00055000 | 4/24/2024 7:56 PM | 55 | 5.90 | 5.45 | 6.30 | 0.00 | 0.00% | 311 | 3 | 179.69% |
| SLB240426P00056000 | 4/19/2024 5:28 PM | 56 | 5.74 | 6.10 | 6.95 | 0.00 | 0.00% | 3 | 0 | 213.28% |
| SLB240426P00057000 | 4/24/2024 6:55 PM | 57 | 8.15 | 7.40 | 9.25 | 0.00 | 0.00% | 2 | 1 | 291.60% |
| SLB240426P00058000 | 4/10/2024 2:08 PM | 58 | 4.35 | 6.60 | 8.65 | 0.00 | 0.00% | - | 0 | 178.91% |
| SLB240426P00059000 | 4/24/2024 6:39 PM | 59 | 10.15 | 9.30 | 10.55 | 0.00 | 0.00% | 14 | 5 | 266.02% |
| SLB240426P00060000 | 4/24/2024 6:39 PM | 60 | 10.65 | 8.85 | 11.25 | -0.50 | -4.48% | 2 | 3 | 341.80% |
| SLB240426P00061000 | 4/15/2024 3:55 PM | 61 | 8.65 | 10.20 | 11.85 | 0.00 | 0.00% | - | 0 | 283.98% |
| SLB240426P00062000 | 4/24/2024 6:55 PM | 62 | 13.25 | 11.55 | 13.45 | 0.00 | 0.00% | 2 | 1 | 410.35% |
| SLB240426P00065000 | 4/15/2024 3:22 PM | 65 | 12.80 | 14.55 | 16.10 | 0.00 | 0.00% | 2 | 0 | 401.95% |
| SLB240426P00066000 | 4/17/2024 4:59 PM | 66 | 14.90 | 15.40 | 17.65 | 0.00 | 0.00% | - | 0 | 511.91% |
| SLB240426P00067000 | 4/17/2024 4:59 PM | 67 | 15.90 | 17.40 | 17.80 | 0.00 | 0.00% | - | 0 | 265.63% |
| SLB240426P00068000 | 4/17/2024 4:59 PM | 68 | 16.90 | 18.30 | 19.30 | 0.00 | 0.00% | - | 0 | 371.88% |
Related Tickers
HAL Halliburton Company
38.72
0.00%
BKR Baker Hughes Company
33.30
+1.93%
WFRD Weatherford International plc
123.65
-1.09%
CHX ChampionX Corporation
35.01
+1.04%
LBRT Liberty Energy Inc.
23.01
+1.10%
NOV NOV Inc.
18.95
+0.64%
TDW Tidewater Inc.
93.22
+0.59%
FTI TechnipFMC plc
26.59
+3.38%
VAL Valaris Limited
67.78
+0.46%
TS Tenaris S.A.
37.39
+0.19%