Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $49.11 as of 4/24/2024 9:09:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 19.30 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:45 PM EST | |||
| 35.00 | 13.80 | 14.50 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:45 PM EST | |||
| 38.00 | 9.65 | 12.70 | 12.05 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 39.00 | 8.65 | 11.70 | 12.00 | 0.00 | 0.00% | 0 | 7 | 3.27 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 40.00 | 9.05 | 10.80 | 9.85 | 0.00 | 0.00% | 0 | 18 | 3.08 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 40.50 | 7.55 | 10.05 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 41.00 | 6.55 | 8.35 | 11.45 | 0.00 | 0.00% | 0 | 16 | 2.72 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 41.50 | 7.55 | 9.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 42.00 | 6.90 | 7.30 | 10.85 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 42.50 | 5.10 | 8.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 43.00 | 5.85 | 7.65 | 6.90 | 0.00 | 0.00% | 0 | 8 | 2.39 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 43.50 | 4.25 | 7.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 44.00 | 5.05 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 11 | 2.05 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 44.50 | 3.70 | 5.65 | 6.95 | 0.00 | 0.00% | 0 | 52 | 2.02 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:45 PM EST |
| 45.00 | 3.80 | 5.15 | 3.80 | -0.85 | -18.28% | 1 | 38 | 0.83 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 45.50 | 3.55 | 4.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 46.00 | 2.63 | 4.80 | 2.75 | % | 1 | 0 | 1.42 | 1.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:45 PM EST | |
| 46.50 | 2.16 | 2.79 | % | 0 | 0 | 0.65 | 0.99 | 0.02 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 47.00 | 1.57 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.97 | 0.05 | -0.04 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 47.50 | 1.60 | 2.26 | 1.31 | -0.64 | -32.83% | 1 | 1 | 0.40 | 0.93 | 0.12 | -0.06 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 48.00 | 1.06 | 1.62 | 1.45 | -0.11 | -7.06% | 6 | 100 | 0.38 | 0.86 | 0.19 | -0.08 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 48.50 | 0.79 | 0.86 | 0.86 | -0.29 | -25.22% | 141 | 14 | 0.29 | 0.74 | 0.29 | -0.10 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 49.00 | 0.49 | 0.52 | 0.51 | -0.34 | -40.00% | 266 | 152 | 0.29 | 0.58 | 0.37 | -0.12 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 49.50 | 0.26 | 0.28 | 0.28 | -0.26 | -48.15% | 106 | 653 | 0.29 | 0.39 | 0.37 | -0.11 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 50.00 | 0.11 | 0.15 | 0.14 | -0.25 | -64.11% | 140 | 854 | 0.29 | 0.23 | 0.29 | -0.09 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 51.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 189 | 1,360 | 0.30 | 0.05 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 71 | 2,477 | 0.41 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 53.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 764 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 842 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 848 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 56.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,125 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,145 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 58.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 557 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 59.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 53 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 0.25 | 0.01 | -0.74 | -98.67% | 1 | 126 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 61.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 64 | 2.66 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:45 PM EST |
| 62.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.79 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:45 PM EST |
| 63.00 | 0.00 | 0.67 | 0.29 | 0.00 | 0.00% | 0 | 13 | 2.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:45 PM EST |
| 64.00 | 0.00 | 0.59 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.54 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 3:59:45 PM EST |
| 66.00 | 0.00 | 0.53 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 67.00 | 0.00 | 0.53 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 68.00 | 0.00 | 0.52 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 69.00 | 0.00 | 0.52 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 184 | 2.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:45 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 | 0.53 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 41.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 42.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 42.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 43.00 | 0.00 | 1.26 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 43.50 | 0.00 | 1.26 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 44.00 | 0.00 | 1.26 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/24/2024 3:59:45 PM EST |
| 44.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 45.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.65 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 46.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.77 | 0.00 | 0.01 | -0.02 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 46.50 | 0.00 | 0.52 | 0.03 | -0.03 | -50.00% | 2 | 46 | 1.06 | -0.01 | 0.02 | -0.02 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 47.00 | 0.01 | 0.22 | 0.05 | -0.01 | -16.67% | 1 | 595 | 0.49 | -0.03 | 0.05 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 47.50 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 10 | 85 | 0.33 | -0.07 | 0.12 | -0.06 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 48.00 | 0.07 | 0.10 | 0.15 | +0.07 | +87.50% | 6 | 406 | 0.31 | -0.14 | 0.19 | -0.08 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 48.50 | 0.18 | 0.20 | 0.21 | +0.05 | +31.25% | 72 | 413 | 0.31 | -0.26 | 0.29 | -0.10 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 49.00 | 0.35 | 0.38 | 0.33 | +0.04 | +13.80% | 9,642 | 10,299 | 0.30 | -0.42 | 0.37 | -0.12 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 49.50 | 0.60 | 0.65 | 0.59 | +0.05 | +9.26% | 707 | 1,562 | 0.29 | -0.61 | 0.37 | -0.11 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 50.00 | 0.93 | 1.03 | 1.27 | +0.52 | +69.34% | 53 | 1,625 | 0.29 | -0.77 | 0.29 | -0.09 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 51.00 | 1.67 | 2.08 | 2.22 | +0.68 | +44.16% | 464 | 756 | 0.79 | -0.95 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 52.00 | 2.56 | 3.20 | 2.60 | +0.07 | +2.77% | 1,251 | 343 | 0.70 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 53.00 | 3.10 | 4.45 | 2.72 | -0.66 | -19.53% | 1,504 | 305 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 54.00 | 3.35 | 6.40 | 3.73 | -0.97 | -20.64% | 1,191 | 282 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 55.00 | 5.75 | 7.30 | 5.90 | +0.60 | +11.33% | 311 | 59 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 56.00 | 5.00 | 7.80 | 5.74 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 57.00 | 7.70 | 9.35 | 8.15 | +0.75 | +10.14% | 2 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 58.00 | 8.75 | 10.05 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:45 PM EST |
| 59.00 | 8.60 | 11.05 | 10.15 | +2.15 | +26.88% | 14 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 60.00 | 10.75 | 11.80 | 11.15 | +2.35 | +26.71% | 8 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 61.00 | 10.50 | 13.35 | 8.65 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 62.00 | 11.50 | 13.95 | 13.25 | +2.85 | +27.41% | 2 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 63.00 | 13.70 | 15.05 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 64.00 | 13.35 | 16.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 65.00 | 14.40 | 17.15 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 66.00 | 15.10 | 18.30 | 14.90 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 67.00 | 16.20 | 19.40 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 68.00 | 16.90 | 20.70 | 16.90 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 69.00 | 18.25 | 21.25 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 70.00 | 20.70 | 22.20 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST |