SLB - Schlumberger Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB190726C000280002019-06-17 12:14AM EDT28.008.9010.7010.850.00---134.38%
SLB190726C000300002019-07-19 1:54PM EDT30.008.258.608.95-1.44-14.86%1010109.38%
SLB190726C000325002019-07-17 2:33PM EDT32.506.506.056.550.00--185.16%
SLB190726C000345002019-07-19 3:52PM EDT34.504.204.204.30-0.50-10.64%20851.56%
SLB190726C000350002019-07-17 3:48PM EDT35.003.723.703.800.00-65555.08%
SLB190726C000355002019-07-19 9:54AM EDT35.502.173.203.30-1.66-43.34%19949.02%
SLB190726C000360002019-07-19 12:44PM EDT36.002.522.732.82-0.01-0.40%526345.31%
SLB190726C000365002019-06-27 11:32AM EDT36.503.202.302.340.00-22841.02%
SLB190726C000370002019-07-19 3:56PM EDT37.001.881.811.87+0.17+9.94%7329136.72%
SLB190726C000375002019-07-19 3:11PM EDT37.501.381.371.44+0.03+2.22%1819734.28%
SLB190726C000380002019-07-19 3:41PM EDT38.001.041.011.06-0.17-14.05%1,09837332.81%
SLB190726C000385002019-07-19 3:58PM EDT38.500.720.710.74-0.20-21.74%1,5929231.84%
SLB190726C000390002019-07-19 3:33PM EDT39.000.460.430.48-0.26-36.11%71941030.86%
SLB190726C000395002019-07-19 3:52PM EDT39.500.250.250.27-0.23-47.92%6635029.10%
SLB190726C000400002019-07-19 3:49PM EDT40.000.130.140.16-0.22-62.86%39468529.59%
SLB190726C000405002019-07-19 3:55PM EDT40.500.060.070.08-0.16-72.73%7141,78128.91%
SLB190726C000410002019-07-19 3:55PM EDT41.000.030.020.04-0.11-78.57%5654729.30%
SLB190726C000415002019-07-19 1:38PM EDT41.500.020.010.03-0.07-77.78%143732.03%
SLB190726C000420002019-07-19 9:43AM EDT42.000.020.040.01-0.04-66.67%460630.47%
SLB190726C000430002019-07-19 3:45PM EDT43.000.010.000.03-0.01-50.00%3014544.53%
SLB190726C000435002019-07-16 2:07PM EDT43.500.060.000.030.00-25148.44%
SLB190726C000445002019-07-16 1:11PM EDT44.500.040.000.030.00-2850.78%
SLB190726C000450002019-07-18 9:30AM EDT45.000.010.000.030.00-23553.91%
SLB190726C000460002019-07-10 1:01PM EDT46.000.040.000.030.00--460.94%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLB190726P000280002019-07-10 10:33AM EDT28.000.010.000.020.00-13103.13%
SLB190726P000310002019-07-01 1:15PM EDT31.000.020.000.030.00-2377.34%
SLB190726P000320002019-07-05 12:17PM EDT32.000.030.000.030.00-3367.19%
SLB190726P000325002019-06-26 9:50AM EDT32.500.110.000.020.00-765659.38%
SLB190726P000330002019-06-20 2:32PM EDT33.000.250.000.030.00-1457.81%
SLB190726P000335002019-07-02 10:58AM EDT33.500.060.000.030.00-114053.13%
SLB190726P000340002019-07-19 9:47AM EDT34.000.010.000.03-0.01-50.00%31953.91%
SLB190726P000345002019-07-18 3:51PM EDT34.500.060.000.030.00-101049.22%
SLB190726P000350002019-07-19 1:28PM EDT35.000.020.020.03-0.06-75.00%3124043.75%
SLB190726P000355002019-07-19 1:38PM EDT35.500.040.000.03-0.06-60.00%19938.67%
SLB190726P000360002019-07-19 1:28PM EDT36.000.070.020.04-0.07-50.00%2914735.55%
SLB190726P000365002019-07-19 2:42PM EDT36.500.070.050.07-0.15-68.18%13868934.38%
SLB190726P000370002019-07-19 3:13PM EDT37.000.100.090.12-0.17-62.96%1,2461,41933.20%
SLB190726P000375002019-07-19 3:53PM EDT37.500.170.160.18-0.25-59.52%12410030.86%
SLB190726P000380002019-07-19 3:16PM EDT38.000.300.280.31-0.24-44.44%1,3941,62430.57%
SLB190726P000385002019-07-19 3:58PM EDT38.500.440.460.48-0.28-38.89%1,20623929.30%
SLB190726P000390002019-07-19 3:52PM EDT39.000.720.670.70-0.23-24.21%19731127.34%
SLB190726P000395002019-07-19 2:38PM EDT39.501.210.991.02-0.08-6.20%5514126.76%
SLB190726P000400002019-07-19 2:54PM EDT40.001.451.351.39-0.25-14.71%5414825.00%
SLB190726P000405002019-07-19 2:30PM EDT40.502.111.801.88-0.39-15.60%1014030.08%
SLB190726P000410002019-07-19 2:48PM EDT41.002.352.272.35-0.62-20.88%923232.03%
SLB190726P000415002019-07-16 3:59PM EDT41.501.752.802.970.00-121749.81%
SLB190726P000420002019-07-17 10:07AM EDT42.002.813.153.250.00-38570.00%
SLB190726P000430002019-07-16 9:51AM EDT43.002.754.254.350.00-412050.78%
SLB190726P000450002019-07-19 3:44PM EDT45.006.306.206.30-0.55-8.03%33051.56%
SLB190726P000460002019-07-08 12:02PM EDT46.006.207.257.350.00--057.81%