Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $43.53 as of 11/20/2024 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.40 | 14.75 | 13.85 | 0.00 | 0.00% | 0 | 14 | 2.61 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 12.35 | 12.75 | 12.05 | 0.00 | 0.00% | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 11.30 | 12.60 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 10.40 | 10.70 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 9.40 | 9.75 | 10.05 | 0.00 | 0.00% | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 34.50 | 8.90 | 9.15 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 8.40 | 8.75 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.50 | 7.85 | 8.55 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 7.45 | 7.65 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 36.50 | 6.90 | 7.15 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 6.50 | 6.65 | 6.25 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 6.00 | 6.15 | 5.70 | % | 2 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 38.00 | 5.40 | 5.65 | 5.20 | 0.00 | 0.00% | 2 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 38.50 | 4.90 | 5.15 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 4.45 | 4.65 | 4.35 | 0.00 | 0.00% | 0 | 54 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 39.50 | 4.00 | 4.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 3.45 | 3.65 | 3.06 | 0.00 | 0.00% | 0 | 36 | 0.76 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 40.50 | 2.91 | 3.15 | 2.98 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.99 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 2.38 | 2.71 | 2.23 | +0.33 | +17.37% | 6 | 280 | 0.62 | 0.98 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 41.50 | 1.88 | 2.22 | 1.37 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.94 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 1.44 | 1.69 | 1.21 | -0.31 | -20.40% | 8 | 68 | 0.52 | 0.90 | 0.14 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 1.06 | 1.23 | 1.05 | +0.33 | +45.84% | 15 | 180 | 0.35 | 0.83 | 0.23 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 0.74 | 0.87 | 0.78 | +0.23 | +41.82% | 10 | 672 | 0.35 | 0.70 | 0.33 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 43.50 | 0.43 | 0.50 | 0.40 | +0.12 | +42.86% | 127 | 696 | 0.34 | 0.52 | 0.38 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 0.22 | 0.26 | 0.22 | +0.06 | +37.50% | 125 | 1,775 | 0.33 | 0.34 | 0.35 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 0.10 | 0.13 | 0.09 | +0.01 | +12.50% | 33 | 852 | 0.33 | 0.19 | 0.25 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 62 | 1,072 | 0.35 | 0.10 | 0.16 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 4 | 154 | 0.41 | 0.04 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 39 | 497 | 0.41 | 0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 204 | 0.43 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 47.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 105 | 289 | 0.52 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 138 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 48.50 | 0.00 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 136 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 49.50 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 1 | 62 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 159 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:55 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 | 0.23 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.23 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.02 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 34.50 | 0.00 | 0.23 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 35.50 | 0.00 | 0.23 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 36.50 | 0.00 | 0.03 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 10 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.03 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 82 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 38.50 | 0.00 | 0.03 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 39.50 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 260 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 40.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 22 | 70 | 0.52 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 54 | 127 | 0.49 | -0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 41.50 | 0.01 | 0.04 | 0.05 | -0.03 | -37.50% | 22 | 5,768 | 0.38 | -0.06 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.04 | 0.06 | 0.06 | -0.08 | -57.15% | 13 | 239 | 0.37 | -0.10 | 0.14 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.04 | 0.11 | 0.12 | -0.13 | -52.00% | 15 | 603 | 0.34 | -0.17 | 0.23 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 0.20 | 0.22 | 0.24 | -0.21 | -46.67% | 170 | 576 | 0.33 | -0.30 | 0.33 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 43.50 | 0.19 | 0.41 | 0.67 | -0.18 | -21.18% | 27 | 272 | 0.24 | -0.48 | 0.38 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 0.57 | 0.70 | 0.75 | -0.02 | -2.60% | 12 | 854 | 0.25 | -0.66 | 0.35 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 0.44 | 1.22 | 1.72 | 0.00 | 0.00% | 0 | 62 | 0.25 | -0.81 | 0.25 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 1.45 | 2.05 | 1.79 | -0.10 | -5.30% | 1 | 53 | 1.36 | -0.90 | 0.16 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 1.82 | 2.09 | 2.36 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.96 | 0.08 | -0.02 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 2.41 | 2.58 | 2.96 | +1.39 | +88.54% | 16 | 21 | 0.67 | -0.98 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 2.84 | 3.10 | 3.41 | -0.27 | -7.34% | 2 | 2 | 0.73 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.00 | 3.40 | 3.60 | 3.87 | +0.07 | +1.85% | 3 | 11 | 0.81 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 3.90 | 4.10 | 4.73 | 0.00 | 0.00% | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 4.40 | 4.60 | 4.40 | -0.40 | -8.34% | 1 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 48.50 | 4.90 | 5.15 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 5.35 | 5.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 49.50 | 5.90 | 6.10 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 6.40 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 7.40 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 8.40 | 8.65 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 53.00 | 9.00 | 9.65 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 54.00 | 10.40 | 10.65 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 11.40 | 11.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 16.40 | 16.65 | 16.60 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |