SLB - Schlumberger Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB200124C000295002019-12-23 9:36AM EST29.5010.327.107.350.00-1515157.03%
SLB200124C000300002020-01-14 11:34AM EST30.008.626.606.850.00-2020146.88%
SLB200124C000315002020-01-15 2:41PM EST31.506.905.105.300.00--24101.56%
SLB200124C000335002020-01-21 10:05AM EST33.504.103.153.250.00--165.63%
SLB200124C000340002020-01-21 2:26PM EST34.003.002.612.770.00-11950.00%
SLB200124C000350002020-01-22 3:53PM EST35.001.711.691.74-0.31-15.35%11815848.83%
SLB200124C000355002020-01-22 3:45PM EST35.501.131.221.26-0.42-27.10%453541.21%
SLB200124C000360002020-01-22 12:57PM EST36.000.580.790.83-0.47-44.76%1155737.50%
SLB200124C000365002020-01-22 3:14PM EST36.500.390.440.48-0.35-47.30%9316335.55%
SLB200124C000370002020-01-22 3:31PM EST37.000.200.200.23-0.25-55.56%57420033.79%
SLB200124C000375002020-01-22 1:38PM EST37.500.090.080.09-0.15-62.50%1,23670933.01%
SLB200124C000380002020-01-22 3:56PM EST38.000.030.020.03-0.09-75.00%3881,98632.81%
SLB200124C000385002020-01-22 3:31PM EST38.500.020.000.02-0.03-60.00%24066438.28%
SLB200124C000390002020-01-22 2:41PM EST39.000.010.280.01-0.01-50.00%231,58975.39%
SLB200124C000395002020-01-22 11:26AM EST39.500.010.000.030.00-41,00551.56%
SLB200124C000400002020-01-22 12:29PM EST40.000.010.070.010.00-11,52270.31%
SLB200124C000405002020-01-22 12:46PM EST40.500.010.030.010.00-3988268.75%
SLB200124C000410002020-01-22 12:43PM EST41.000.010.010.03-0.01-50.00%521,59876.56%
SLB200124C000415002020-01-22 2:28PM EST41.500.010.010.01-0.01-50.00%1267875.00%
SLB200124C000420002020-01-21 10:13AM EST42.000.010.000.010.00-19652975.00%
SLB200124C000425002020-01-22 1:57PM EST42.500.010.010.030.00-3723796.88%
SLB200124C000430002020-01-17 12:29PM EST43.000.010.000.010.00-6716787.50%
SLB200124C000435002020-01-13 11:42AM EST43.500.050.000.030.00-52113104.69%
SLB200124C000445002020-01-10 12:43PM EST44.500.030.000.030.00-435115.63%
SLB200124C000450002020-01-10 12:59PM EST45.000.030.000.030.00-767121.88%
SLB200124C000455002020-01-09 10:36AM EST45.500.030.000.030.00-23128.13%
SLB200124C000465002019-12-23 10:41AM EST46.500.080.000.030.00--3137.50%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB200124P000295002020-01-17 12:29PM EST29.500.010.000.030.00--5132.81%
SLB200124P000300002020-01-17 11:37AM EST30.000.01-0.030.00-13137.50%
SLB200124P000320002019-12-06 12:04PM EST32.000.320.000.000.00-1050.00%
SLB200124P000330002020-01-22 9:30AM EST33.000.020.000.02-0.02-50.00%21367.19%
SLB200124P000335002020-01-17 12:29PM EST33.500.030.000.030.00-1662.50%
SLB200124P000340002020-01-21 2:16PM EST34.000.010.010.030.00-407456.25%
SLB200124P000345002020-01-17 9:32AM EST34.500.030.000.020.00-11346.88%
SLB200124P000350002020-01-22 3:06PM EST35.000.020.010.020.00-1468438.28%
SLB200124P000355002020-01-22 2:52PM EST35.500.060.040.050.00-17540635.94%
SLB200124P000360002020-01-22 1:57PM EST36.000.210.100.12+0.07+50.00%3541,70733.79%
SLB200124P000365002020-01-22 3:18PM EST36.500.330.240.27+0.08+32.00%8915932.62%
SLB200124P000370002020-01-22 3:48PM EST37.000.560.480.53+0.10+21.74%1591,21831.84%
SLB200124P000375002020-01-22 3:35PM EST37.500.930.860.90+0.21+29.17%13475231.64%
SLB200124P000380002020-01-22 3:38PM EST38.001.421.301.35+0.32+29.09%341,71832.81%
SLB200124P000385002020-01-22 3:11PM EST38.501.951.791.84+0.42+27.45%5521,62238.28%
SLB200124P000390002020-01-22 2:41PM EST39.002.452.292.33+0.44+21.89%73366341.41%
SLB200124P000395002020-01-22 3:34PM EST39.502.882.782.83+0.62+27.43%1,42881348.44%
SLB200124P000400002020-01-22 3:06PM EST40.003.493.253.35+0.69+24.64%70354266.41%
SLB200124P000405002020-01-22 9:55AM EST40.503.803.753.85+0.30+8.57%162974.22%
SLB200124P000410002020-01-21 3:33PM EST41.004.024.254.350.00-294381.25%
SLB200124P000415002020-01-21 3:25PM EST41.504.504.754.900.00-52768.75%
SLB200124P000420002020-01-21 10:01AM EST42.004.505.205.400.00-61115.23%
SLB200124P000425002020-01-17 10:34AM EST42.503.355.655.900.00-60122.66%
SLB200124P000445002020-01-10 12:11PM EST44.504.757.657.950.00-10167.97%
SLB200124P000450002020-01-08 9:44AM EST45.004.658.208.450.00--0106.25%