Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $47.58 as of 5/3/2024 3:07:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.55 | 18.65 | 17.40 | 0.00 | 0.00% | 0 | 8 | 3.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 35.00 | 12.55 | 12.80 | 15.25 | 0.00 | 0.00% | 0 | 13 | 1.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:39 PM EST |
| 38.00 | 9.55 | 9.80 | 9.45 | 0.00 | 0.00% | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 39.00 | 8.45 | 8.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 40.00 | 7.55 | 7.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 41.00 | 6.50 | 6.80 | 6.25 | 0.00 | 0.00% | 0 | 68 | 0.72 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 42.00 | 4.90 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 49 | 0.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 42.50 | 5.05 | 5.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 43.00 | 4.10 | 4.80 | 4.45 | 0.00 | 0.00% | 0 | 13 | 0.58 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:39 PM EST |
| 43.50 | 3.50 | 4.30 | % | 0 | 0 | 0.53 | 1.00 | 0.01 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 44.00 | 3.60 | 4.40 | 4.35 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.99 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 3:59:39 PM EST |
| 44.50 | 2.85 | 3.35 | % | 0 | 0 | 0.46 | 0.97 | 0.04 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 45.00 | 2.25 | 2.81 | 2.52 | % | 22 | 0 | 0.36 | 0.94 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 45.50 | 2.21 | 2.83 | 2.11 | % | 10 | 0 | 0.30 | 0.90 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 46.00 | 1.79 | 2.30 | 1.58 | -0.04 | -2.47% | 16 | 2 | 0.35 | 0.85 | 0.14 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 46.50 | 1.38 | 1.71 | 1.25 | -0.12 | -8.76% | 10 | 3 | 0.24 | 0.78 | 0.19 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 47.00 | 1.01 | 1.05 | 0.98 | -0.17 | -14.79% | 18 | 49 | 0.23 | 0.68 | 0.24 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 47.50 | 0.70 | 0.73 | 0.63 | -0.22 | -25.89% | 91 | 109 | 0.23 | 0.55 | 0.27 | -0.05 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 48.00 | 0.46 | 0.47 | 0.45 | -0.07 | -13.47% | 535 | 220 | 0.22 | 0.42 | 0.27 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 48.50 | 0.27 | 0.31 | 0.26 | -0.16 | -38.10% | 87 | 183 | 0.22 | 0.30 | 0.23 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 49.00 | 0.15 | 0.18 | 0.17 | -0.10 | -37.04% | 368 | 616 | 0.23 | 0.20 | 0.18 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 49.50 | 0.08 | 0.11 | 0.10 | -0.08 | -44.45% | 51 | 308 | 0.23 | 0.13 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 50.00 | 0.04 | 0.07 | 0.04 | -0.06 | -60.00% | 106 | 303 | 0.23 | 0.08 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 51.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 11 | 166 | 0.26 | 0.03 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 52.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 2,164 | 0.36 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 53.00 | 0.00 | 0.08 | 0.08 | +0.03 | +60.00% | 5 | 115 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 54.00 | 0.00 | 1.07 | 0.04 | 0.00 | 0.00% | 0 | 274 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:39 PM EST |
| 55.00 | 0.00 | 0.10 | 0.03 | +0.01 | +50.00% | 101 | 369 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 56.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:39 PM EST |
| 57.00 | 0.01 | 0.12 | 0.12 | +0.08 | +200.00% | 1 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 58.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 59.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 1 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 60.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 668 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:39 PM EST |
| 61.00 | 0.00 | 1.27 | 0.41 | 0.00 | 0.00% | 0 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:39 PM EST |
| 62.00 | 0.00 | 1.27 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:39 PM EST |
| 63.00 | 0.00 | 1.27 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 64.00 | 0.00 | 0.99 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 65.00 | 0.00 | 0.84 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 66.00 | 0.00 | 0.76 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 67.00 | 0.00 | 0.71 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 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 | 0.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 38.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:39 PM EST |
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 42.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 43.50 | 0.00 | 1.28 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 44.00 | 0.01 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.01 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 44.50 | 0.03 | 0.53 | 0.04 | % | 42 | 0 | 0.47 | -0.03 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:39 PM EST | |
| 45.00 | 0.04 | 0.07 | 0.05 | -0.04 | -44.45% | 11 | 13 | 0.28 | -0.06 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 45.50 | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 516 | 26 | 0.27 | -0.10 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 46.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 16 | 92 | 0.26 | -0.15 | 0.14 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 46.50 | 0.19 | 0.22 | 0.21 | -0.27 | -56.25% | 74 | 168 | 0.25 | -0.22 | 0.19 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 47.00 | 0.31 | 0.34 | 0.36 | -0.03 | -7.70% | 299 | 261 | 0.24 | -0.32 | 0.24 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 47.50 | 0.50 | 0.53 | 0.50 | -0.15 | -23.08% | 99 | 181 | 0.23 | -0.45 | 0.27 | -0.05 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 48.00 | 0.75 | 0.78 | 0.92 | +0.05 | +5.75% | 63 | 1,585 | 0.23 | -0.58 | 0.27 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 48.50 | 0.99 | 1.13 | 1.34 | +0.23 | +20.73% | 2 | 662 | 0.20 | -0.70 | 0.23 | -0.04 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 49.00 | 1.37 | 1.52 | 1.64 | +0.18 | +12.33% | 206 | 221 | 0.19 | -0.80 | 0.18 | -0.03 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 49.50 | 1.46 | 2.09 | 2.21 | +0.21 | +10.50% | 2 | 99 | 0.39 | -0.87 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 50.00 | 2.09 | 2.54 | 2.41 | +0.09 | +3.88% | 2 | 96 | 0.33 | -0.92 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 51.00 | 3.25 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.97 | 0.04 | -0.01 | 5/2/2024 | 5/3/2024 3:59:39 PM EST |
| 52.00 | 4.25 | 4.55 | 4.52 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.99 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 53.00 | 4.40 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 23 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 54.00 | 5.60 | 6.60 | 7.17 | 0.00 | 0.00% | 0 | 25 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 55.00 | 5.80 | 7.65 | 7.59 | +1.29 | +20.48% | 10 | 10 | 0.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:39 PM EST |
| 56.00 | 8.25 | 8.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 57.00 | 8.30 | 9.65 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:39 PM EST |
| 58.00 | 10.25 | 10.50 | 8.51 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:39 PM EST |
| 59.00 | 11.25 | 11.55 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 3:59:39 PM EST |
| 60.00 | 12.25 | 12.65 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 61.00 | 13.25 | 13.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 62.00 | 14.25 | 14.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 63.00 | 13.80 | 15.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 64.00 | 15.70 | 16.60 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:39 PM EST |
| 65.00 | 17.15 | 17.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 66.00 | 17.10 | 20.05 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 67.00 | 19.25 | 21.05 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 70.00 | 20.95 | 23.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST |