Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $43.99 as of 10/17/2024 9:58:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.90 | 14.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 31.00 | 12.95 | 13.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 32.00 | 11.95 | 12.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 33.00 | 10.90 | 11.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 34.00 | 9.95 | 10.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 35.00 | 8.95 | 9.25 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:51 PM EST |
| 36.00 | 7.95 | 8.25 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:51 PM EST |
| 37.00 | 7.05 | 7.25 | % | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 38.00 | 6.00 | 6.25 | 6.08 | -0.37 | -5.74% | 2 | 8 | 0.65 | 0.98 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 39.00 | 5.10 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.95 | 0.03 | -0.02 | 9/27/2024 | 10/17/2024 3:59:51 PM EST |
| 39.50 | 4.65 | 4.85 | % | 0 | 0 | 0.41 | 0.93 | 0.04 | -0.02 | 10/17/2024 3:59:51 PM EST | |||
| 40.00 | 4.20 | 4.35 | 4.10 | +0.10 | +2.50% | 5 | 13 | 0.40 | 0.91 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 40.50 | 3.75 | 3.90 | % | 0 | 0 | 0.39 | 0.88 | 0.06 | -0.03 | 10/17/2024 3:59:51 PM EST | |||
| 41.00 | 3.35 | 3.45 | 3.87 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.84 | 0.07 | -0.03 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 41.50 | 2.94 | 3.05 | 2.99 | % | 2 | 0 | 0.38 | 0.81 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 42.00 | 2.55 | 2.64 | 2.24 | 0.00 | 0.00% | 0 | 350 | 0.37 | 0.76 | 0.10 | -0.04 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 42.50 | 2.19 | 2.28 | 2.04 | +0.29 | +16.58% | 1 | 1 | 0.37 | 0.71 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 43.00 | 1.84 | 1.94 | 2.28 | 0.00 | 0.00% | 0 | 74 | 0.36 | 0.65 | 0.12 | -0.04 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 43.50 | 1.56 | 1.64 | 1.48 | +0.10 | +7.25% | 16 | 13 | 0.37 | 0.59 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.00 | 1.30 | 1.36 | 1.32 | +0.21 | +18.92% | 40 | 259 | 0.36 | 0.53 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.50 | 1.05 | 1.13 | 1.05 | +0.16 | +17.98% | 58 | 71 | 0.36 | 0.46 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.00 | 0.84 | 0.91 | 0.88 | +0.19 | +27.54% | 95 | 429 | 0.36 | 0.40 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.50 | 0.66 | 0.75 | 0.58 | +0.07 | +13.73% | 8 | 23 | 0.36 | 0.34 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 46.00 | 0.52 | 0.57 | 0.55 | +0.11 | +25.00% | 9 | 120 | 0.35 | 0.29 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 46.50 | 0.40 | 0.46 | 0.63 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.24 | 0.10 | -0.03 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 47.00 | 0.30 | 0.36 | 0.28 | +0.03 | +12.00% | 17 | 82 | 0.35 | 0.20 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 47.50 | 0.23 | 0.29 | 0.21 | +0.01 | +5.00% | 17 | 154 | 0.36 | 0.16 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 48.00 | 0.17 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 105 | 0.36 | 0.13 | 0.07 | -0.02 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 48.50 | 0.13 | 0.18 | 0.16 | % | 1 | 0 | 0.36 | 0.10 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 49.00 | 0.10 | 0.15 | 0.11 | -0.19 | -63.34% | 1 | 116 | 0.37 | 0.08 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 49.50 | 0.07 | 0.13 | % | 0 | 0 | 0.37 | 0.06 | 0.04 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 50.00 | 0.04 | 0.32 | 0.08 | 0.00 | 0.00% | 4 | 304 | 0.42 | 0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 51.00 | 0.02 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 297 | 0.38 | 0.03 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 3:59:51 PM EST |
| 52.00 | 0.01 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.01 | 0.01 | 0.00 | 10/11/2024 | 10/17/2024 3:59:51 PM EST |
| 53.00 | 0.01 | 0.86 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 54.00 | 0.00 | 0.43 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.51 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.68 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.14 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.04 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 37.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 38.00 | 0.02 | 0.22 | 0.06 | -0.03 | -33.34% | 9 | 40 | 0.46 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 39.00 | 0.07 | 0.11 | 0.09 | -0.05 | -35.72% | 2 | 50 | 0.39 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 39.50 | 0.10 | 0.14 | 0.12 | % | 4 | 0 | 0.39 | -0.07 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 40.00 | 0.14 | 0.18 | 0.18 | -0.04 | -18.19% | 59 | 135 | 0.38 | -0.09 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 40.50 | 0.19 | 0.24 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.12 | 0.06 | -0.03 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 41.00 | 0.26 | 0.32 | 0.42 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.16 | 0.07 | -0.03 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 41.50 | 0.35 | 0.42 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.19 | 0.08 | -0.03 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 42.00 | 0.47 | 0.52 | 0.50 | -0.10 | -16.67% | 1 | 141 | 0.37 | -0.24 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 42.50 | 0.60 | 0.65 | 0.70 | -0.06 | -7.90% | 3 | 89 | 0.36 | -0.29 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 43.00 | 0.77 | 0.84 | 0.81 | -0.16 | -16.50% | 18 | 139 | 0.36 | -0.35 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 43.50 | 0.97 | 1.02 | 1.02 | -0.17 | -14.29% | 24 | 53 | 0.36 | -0.41 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.00 | 1.20 | 1.26 | 1.23 | -0.15 | -10.87% | 417 | 305 | 0.36 | -0.47 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.50 | 1.46 | 1.52 | 1.62 | -0.05 | -3.00% | 21 | 11 | 0.35 | -0.54 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.00 | 1.75 | 1.80 | 1.75 | +0.22 | +14.38% | 1 | 92 | 0.35 | -0.60 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.50 | 1.98 | 2.79 | 2.38 | 0.00 | 0.00% | 0 | 109 | 0.33 | -0.66 | 0.12 | -0.04 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 46.00 | 2.40 | 2.65 | 2.78 | +0.60 | +27.53% | 3 | 26 | 0.34 | -0.71 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 46.50 | 2.80 | 3.10 | 3.10 | % | 1 | 0 | 0.34 | -0.76 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 47.00 | 2.92 | 4.70 | 2.49 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.80 | 0.09 | -0.03 | 10/7/2024 | 10/17/2024 3:59:51 PM EST |
| 47.50 | 2.97 | 3.75 | % | 0 | 0 | 0.33 | -0.84 | 0.08 | -0.03 | 10/17/2024 3:59:51 PM EST | |||
| 48.00 | 4.05 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.87 | 0.07 | -0.02 | 10/7/2024 | 10/17/2024 3:59:51 PM EST |
| 48.50 | 4.40 | 4.70 | % | 0 | 0 | 0.74 | -0.90 | 0.06 | -0.02 | 10/17/2024 3:59:51 PM EST | |||
| 49.00 | 4.90 | 5.20 | % | 0 | 0 | 0.47 | -0.92 | 0.05 | -0.02 | 10/17/2024 3:59:51 PM EST | |||
| 49.50 | 5.35 | 5.70 | % | 0 | 0 | 0.50 | -0.94 | 0.04 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 50.00 | 5.85 | 7.05 | % | 0 | 0 | 0.82 | -0.95 | 0.03 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 51.00 | 6.85 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.02 | -0.01 | 10/4/2024 | 10/17/2024 3:59:51 PM EST |
| 52.00 | 7.85 | 8.15 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 53.00 | 8.85 | 9.15 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 54.00 | 9.85 | 11.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 55.00 | 10.85 | 11.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 60.00 | 15.90 | 16.15 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST |