SLB - Schlumberger Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230609C00030000 | 2023-06-05 12:31PM EDT | 30.00 | 16.56 | 17.40 | 17.55 | 0.00 | - | 5 | 0 | 375.00% |
| SLB230609C00036000 | 2023-05-31 10:24AM EDT | 36.00 | 7.30 | 11.35 | 11.55 | 0.00 | - | - | 0 | 50.00% |
| SLB230609C00038000 | 2023-06-02 12:24PM EDT | 38.00 | 8.57 | 9.35 | 9.55 | 0.00 | - | 2 | 0 | 50.00% |
| SLB230609C00039000 | 2023-06-06 1:25PM EDT | 39.00 | 7.25 | 8.30 | 8.55 | 0.00 | - | 3 | 3 | 225.00% |
| SLB230609C00040000 | 2023-06-06 1:25PM EDT | 40.00 | 6.25 | 7.40 | 7.55 | 0.00 | - | 8 | 8 | 157.81% |
| SLB230609C00041000 | 2023-06-05 9:31AM EDT | 41.00 | 6.55 | 6.30 | 6.55 | 0.00 | - | 1 | 1 | 176.56% |
| SLB230609C00041500 | 2023-06-02 1:06PM EDT | 41.50 | 5.32 | 5.90 | 6.05 | 0.00 | - | 1 | 0 | 128.13% |
| SLB230609C00042000 | 2023-06-06 9:48AM EDT | 42.00 | 3.90 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 117.97% |
| SLB230609C00042500 | 2023-06-01 10:18AM EDT | 42.50 | 1.64 | 4.90 | 5.05 | 0.00 | - | - | 0 | 107.81% |
| SLB230609C00043000 | 2023-06-05 2:09PM EDT | 43.00 | 3.52 | 4.35 | 4.55 | 0.00 | - | 5 | 0 | 50.00% |
| SLB230609C00043500 | 2023-06-05 11:59AM EDT | 43.50 | 2.90 | 3.80 | 4.15 | 0.00 | - | 3 | 0 | 89.06% |
| SLB230609C00044000 | 2023-06-07 1:26PM EDT | 44.00 | 4.27 | 3.40 | 3.55 | 0.00 | - | 1 | 178 | 78.91% |
| SLB230609C00044500 | 2023-06-08 12:11PM EDT | 44.50 | 2.80 | 2.91 | 3.10 | +0.85 | +43.59% | 15 | 93 | 80.86% |
| SLB230609C00045000 | 2023-06-08 2:55PM EDT | 45.00 | 2.71 | 2.42 | 2.57 | -0.29 | -9.67% | 15 | 1,209 | 66.41% |
| SLB230609C00045500 | 2023-06-08 10:54AM EDT | 45.50 | 2.38 | 1.93 | 2.08 | -0.23 | -8.81% | 2 | 263 | 58.20% |
| SLB230609C00046000 | 2023-06-08 3:18PM EDT | 46.00 | 1.71 | 1.46 | 1.59 | -0.51 | -22.97% | 16 | 4,907 | 50.78% |
| SLB230609C00046500 | 2023-06-08 2:52PM EDT | 46.50 | 1.28 | 1.02 | 1.13 | -0.48 | -27.27% | 7 | 840 | 53.32% |
| SLB230609C00047000 | 2023-06-08 3:48PM EDT | 47.00 | 0.78 | 0.62 | 0.72 | -0.54 | -40.91% | 48 | 826 | 46.68% |
| SLB230609C00047500 | 2023-06-08 3:59PM EDT | 47.50 | 0.34 | 0.34 | 0.40 | -0.54 | -61.36% | 210 | 540 | 42.77% |
| SLB230609C00048000 | 2023-06-08 3:55PM EDT | 48.00 | 0.17 | 0.15 | 0.20 | -0.42 | -71.19% | 3,987 | 1,656 | 41.99% |
| SLB230609C00048500 | 2023-06-08 2:14PM EDT | 48.50 | 0.14 | 0.06 | 0.10 | -0.25 | -64.10% | 149 | 456 | 43.75% |
| SLB230609C00049000 | 2023-06-08 12:15PM EDT | 49.00 | 0.03 | 0.03 | 0.05 | -0.23 | -88.46% | 33 | 443 | 46.09% |
| SLB230609C00049500 | 2023-06-08 1:17PM EDT | 49.50 | 0.04 | 0.01 | 0.03 | -0.11 | -73.33% | 5 | 114 | 50.78% |
| SLB230609C00050000 | 2023-06-08 2:54PM EDT | 50.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 26 | 657 | 53.13% |
| SLB230609C00051000 | 2023-06-08 3:54PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 266 | 71.88% |
| SLB230609C00052000 | 2023-06-05 10:19AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 166 | 79.69% |
| SLB230609C00053000 | 2023-06-06 12:18PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 93.75% |
| SLB230609C00054000 | 2023-05-08 10:40AM EDT | 54.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 112.50% |
| SLB230609C00055000 | 2023-05-16 3:01PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 126.56% |
| SLB230609C00056000 | 2023-05-22 10:22AM EDT | 56.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 139.06% |
| SLB230609C00057000 | 2023-05-23 9:52AM EDT | 57.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 216.41% |
| SLB230609C00058000 | 2023-05-01 3:02PM EDT | 58.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 2 | 411.33% |
| SLB230609C00060000 | 2023-05-01 9:30AM EDT | 60.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | - | 2 | 452.34% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230609P00035000 | 2023-05-17 10:45AM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 243.75% |
| SLB230609P00035500 | 2023-06-01 10:09AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 40 | 234.38% |
| SLB230609P00036000 | 2023-05-19 11:57AM EDT | 36.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 201 | 225.00% |
| SLB230609P00036500 | 2023-06-01 10:43AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 180 | 203.13% |
| SLB230609P00037000 | 2023-06-08 10:35AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 264 | 193.75% |
| SLB230609P00038000 | 2023-06-02 2:41PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 29 | 175.00% |
| SLB230609P00038500 | 2023-06-02 3:37PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 165.63% |
| SLB230609P00039000 | 2023-06-05 3:32PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 156.25% |
| SLB230609P00039500 | 2023-06-01 1:23PM EDT | 39.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 15 | 146.88% |
| SLB230609P00040000 | 2023-06-08 10:42AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 137.50% |
| SLB230609P00040500 | 2023-06-02 9:55AM EDT | 40.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 131.25% |
| SLB230609P00041000 | 2023-06-05 10:48AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 56 | 121.88% |
| SLB230609P00041500 | 2023-06-05 9:38AM EDT | 41.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 112.50% |
| SLB230609P00042000 | 2023-06-08 2:46PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 210 | 103.13% |
| SLB230609P00042500 | 2023-06-05 10:57AM EDT | 42.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 288 | 93.75% |
| SLB230609P00043000 | 2023-06-07 10:32AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 232 | 85.94% |
| SLB230609P00043500 | 2023-06-08 3:42PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 528 | 150 | 68.75% |
| SLB230609P00044000 | 2023-06-07 10:53AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 321 | 71.88% |
| SLB230609P00044500 | 2023-06-08 2:12PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 156 | 66.41% |
| SLB230609P00045000 | 2023-06-08 11:04AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 540 | 59.38% |
| SLB230609P00045500 | 2023-06-08 3:59PM EDT | 45.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 54 | 389 | 50.78% |
| SLB230609P00046000 | 2023-06-08 3:22PM EDT | 46.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 12 | 4,968 | 47.66% |
| SLB230609P00046500 | 2023-06-08 2:38PM EDT | 46.50 | 0.06 | 0.07 | 0.11 | -0.01 | -14.29% | 3 | 137 | 43.56% |
| SLB230609P00047000 | 2023-06-08 3:52PM EDT | 47.00 | 0.16 | 0.16 | 0.21 | +0.01 | +6.67% | 427 | 1,098 | 40.04% |
| SLB230609P00047500 | 2023-06-08 3:30PM EDT | 47.50 | 0.34 | 0.36 | 0.42 | +0.05 | +17.24% | 145 | 65 | 39.84% |
| SLB230609P00048000 | 2023-06-08 1:54PM EDT | 48.00 | 0.45 | 0.67 | 0.73 | 0.00 | - | 48 | 61 | 39.65% |
| SLB230609P00048500 | 2023-06-08 1:35PM EDT | 48.50 | 0.82 | 1.04 | 1.16 | +0.07 | +9.33% | 27 | 41 | 45.31% |
| SLB230609P00049000 | 2023-05-26 9:54AM EDT | 49.00 | 4.25 | 1.50 | 1.67 | 0.00 | - | 1 | 11 | 59.77% |
| SLB230609P00049500 | 2023-06-01 9:32AM EDT | 49.50 | 6.30 | 1.98 | 2.17 | 0.00 | - | - | 1 | 71.88% |
| SLB230609P00050000 | 2023-06-07 10:55AM EDT | 50.00 | 1.91 | 2.48 | 2.68 | 0.00 | - | 3 | 156 | 60.16% |
| SLB230609P00051000 | 2023-06-07 11:35AM EDT | 51.00 | 2.77 | 3.35 | 3.65 | 0.00 | - | 2 | 11 | 100.39% |
| SLB230609P00052000 | 2023-05-19 9:36AM EDT | 52.00 | 6.70 | 4.45 | 4.65 | 0.00 | - | 3 | 0 | 50.00% |
| SLB230609P00055000 | 2023-06-05 11:50AM EDT | 55.00 | 8.80 | 7.45 | 7.60 | 0.00 | - | 5 | 0 | 151.56% |
© 2023 Yahoo. All rights reserved.