SLB - Schlumberger Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB171124C000550002017-11-20 2:39PM EST55.006.786.957.300.00-168113.48%
SLB171124C000570002017-11-17 11:57PM EST57.004.754.855.200.00-5569.53%
SLB171124C000580002017-11-22 9:31PM EST58.004.502.774.300.00-5073.63%
SLB171124C000590002017-11-22 9:30AM EST59.003.352.213.30+0.25+8.06%15959.77%
SLB171124C000600002017-11-22 9:52AM EST60.002.481.952.49+0.94+61.04%22661.33%
SLB171124C000605002017-11-22 9:31AM EST60.501.901.532.38+0.76+66.67%505350.20%
SLB171124C000610002017-11-21 12:58PM EST61.000.801.081.280.00-235728.91%
SLB171124C000615002017-11-22 3:34PM EST61.500.700.590.82+0.13+22.81%2510923.34%
SLB171124C000620002017-11-22 2:05PM EST62.000.310.250.37+0.09+40.91%13873716.11%
SLB171124C000625002017-11-22 3:58PM EST62.500.080.070.11-0.02-20.00%15431813.58%
SLB171124C000630002017-11-22 3:49PM EST63.000.030.010.03-0.02-40.00%4352014.26%
SLB171124C000635002017-11-21 11:36AM EST63.500.020.000.020.00-87118.36%
SLB171124C000640002017-11-20 2:58PM EST64.000.010.000.010.00-8619920.70%
SLB171124C000645002017-11-17 3:43PM EST64.500.030.000.05-1.02-97.14%804034.18%
SLB171124C000650002017-11-17 2:50PM EST65.000.020.000.03-0.01-33.33%1020035.55%
SLB171124C000655002017-11-15 2:12PM EST65.500.030.000.030.00-1010340.63%
SLB171124C000660002017-11-21 9:31AM EST66.000.030.000.020.00-1017542.19%
SLB171124C000665002017-11-15 2:12PM EST66.500.020.000.030.00-101749.61%
SLB171124C000670002017-11-20 9:45AM EST67.000.020.000.020.00-1035350.78%
SLB171124C000675002017-11-17 12:49PM EST67.500.020.000.02+0.01+100.00%2016650.00%
SLB171124C000680002017-11-15 10:41AM EST68.000.020.000.030.00-57656.25%
SLB171124C000685002017-11-08 12:34PM EST68.500.650.120.190.00-314392.38%
SLB171124C000690002017-11-20 9:57AM EST69.000.010.000.020.00-65560.94%
SLB171124C000695002017-11-03 2:01PM EST69.500.040.000.05-1.36-97.14%2273.44%
SLB171124C000700002017-11-08 2:17PM EST70.000.250.030.080.00-229087.50%
SLB171124C000705002017-10-20 10:48PM EST70.500.250.040.100.00-2295.70%
SLB171124C000710002017-11-13 1:09PM EST71.000.020.000.020.00-101275.00%
SLB171124C000715002017-10-16 8:43AM EST71.500.380.190.28-0.04-9.52%2437133.98%
SLB171124C000720002017-11-10 1:04PM EST72.000.020.000.04-0.23-92.00%201089.06%
SLB171124C000725002017-10-20 10:42AM EST72.500.030.010.05-0.17-85.00%32198.44%
SLB171124C000730002017-10-13 10:59AM EST73.000.170.110.17-0.19-52.78%3515132.81%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB171124P000450002017-10-20 10:48PM EST45.000.010.000.030.00-11175.00%
SLB171124P000550002017-11-08 9:40AM EST55.000.040.000.020.00-15270.31%
SLB171124P000570002017-11-17 11:57PM EST57.000.010.000.030.00-10054.69%
SLB171124P000580002017-11-20 11:47AM EST58.000.010.000.020.00-406047.66%
SLB171124P000585002017-11-17 11:57PM EST58.500.100.000.030.00-5545.70%
SLB171124P000590002017-11-17 12:07PM EST59.000.010.000.04-0.13-92.86%102542.58%
SLB171124P000595002017-11-17 11:57PM EST59.500.090.010.050.00-1138.67%
SLB171124P000600002017-11-22 3:22PM EST60.000.010.000.02-0.07-87.50%156827.34%
SLB171124P000605002017-11-21 11:53AM EST60.500.070.000.020.00-267921.88%
SLB171124P000610002017-11-22 1:35PM EST61.000.020.000.02-0.11-84.62%4158716.41%
SLB171124P000615002017-11-22 1:38PM EST61.500.040.000.04-0.21-84.00%3459412.70%
SLB171124P000620002017-11-22 2:11PM EST62.000.120.070.16-0.36-75.00%5413912.21%
SLB171124P000625002017-11-22 3:17PM EST62.500.420.340.46-0.58-58.00%517612.89%
SLB171124P000630002017-11-22 12:52PM EST63.001.000.730.93-0.73-42.20%15918.36%
SLB171124P000635002017-11-22 1:43PM EST63.501.311.202.35-0.24-15.48%59850.78%
SLB171124P000640002017-11-20 12:35PM EST64.002.501.582.310.00-68261.72%
SLB171124P000645002017-11-22 3:22PM EST64.502.301.902.53+1.16+101.75%75147.95%
SLB171124P000650002017-11-21 10:20AM EST65.003.042.213.050.00-157556.45%
SLB171124P000655002017-11-16 2:47PM EST65.504.103.403.750.00-17765.23%
SLB171124P000660002017-11-20 11:15AM EST66.004.622.614.150.00-61078.71%
SLB171124P000665002017-11-21 1:26PM EST66.504.903.054.450.00-101061.72%
SLB171124P000670002017-11-21 3:20PM EST67.005.304.704.900.00-10357.03%
SLB171124P000675002017-11-08 12:51PM EST67.501.081.972.140.00-1180.00%
SLB171124P000680002017-11-15 2:23PM EST68.006.445.856.100.00-11581.25%
SLB171124P000690002017-11-06 11:58AM EST69.002.703.253.550.00-470.00%
SLB171124P000695002017-10-30 12:17PM EST69.505.245.105.50+3.24+162.00%110.00%
SLB171124P000700002017-10-23 8:35AM EST70.006.706.207.000.00-100.00%