Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $49.44 as of 4/26/2024 3:46:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.25 | 25.25 | 29.62 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:06 PM EST |
| 27.50 | 20.80 | 23.95 | 20.24 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 18.35 | 19.80 | 18.80 | 0.00 | 0.00% | 0 | 22 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 32.50 | 15.80 | 16.95 | 21.85 | 0.00 | 0.00% | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 12.90 | 15.35 | 14.35 | -4.60 | -24.28% | 3 | 28 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 37.50 | 10.30 | 12.00 | 11.80 | 0.00 | 0.00% | 0 | 43 | 1.32 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 38.00 | 10.35 | 11.50 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 39.00 | 9.35 | 10.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 8.35 | 10.90 | 9.70 | 0.00 | 0.00% | 0 | 134 | 0.78 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 41.00 | 7.35 | 8.50 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 42.00 | 6.40 | 7.50 | 7.35 | 0.00 | 0.00% | 0 | 19 | 0.38 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 42.50 | 5.90 | 7.00 | 9.35 | 0.00 | 0.00% | 0 | 215 | 0.35 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 43.00 | 5.40 | 7.40 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 44.00 | 5.30 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 50 | 0.33 | 0.97 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 44.50 | 3.95 | 5.05 | % | 0 | 0 | 0.30 | 0.96 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 3.45 | 4.60 | 4.52 | -0.09 | -1.96% | 1 | 454 | 0.29 | 0.94 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 45.50 | 3.00 | 4.10 | 4.35 | +0.40 | +10.13% | 3 | 2 | 0.30 | 0.91 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 46.00 | 2.92 | 4.40 | 3.55 | 0.00 | 0.00% | 0 | 63 | 0.29 | 0.88 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 46.50 | 2.86 | 3.20 | 3.10 | -0.40 | -11.43% | 6 | 1 | 0.28 | 0.84 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 47.00 | 2.54 | 2.97 | 2.60 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.80 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 47.50 | 2.29 | 2.59 | 2.46 | -0.05 | -2.00% | 4 | 1,468 | 0.28 | 0.75 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 48.00 | 1.78 | 2.22 | 1.96 | -0.18 | -8.42% | 11 | 240 | 0.28 | 0.69 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 48.50 | 1.65 | 1.69 | 1.63 | -0.30 | -15.55% | 28 | 332 | 0.25 | 0.63 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 49.00 | 1.34 | 1.40 | 1.50 | -0.06 | -3.85% | 226 | 301 | 0.25 | 0.57 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 49.50 | 1.09 | 1.14 | 1.13 | -0.15 | -11.72% | 295 | 645 | 0.25 | 0.50 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.85 | 0.90 | 0.89 | -0.16 | -15.24% | 240 | 6,201 | 0.25 | 0.43 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 51.00 | 0.51 | 0.56 | 0.58 | -0.07 | -10.77% | 62 | 96 | 0.25 | 0.30 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 52.00 | 0.29 | 0.33 | 0.34 | +0.04 | +13.34% | 55 | 266 | 0.25 | 0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 52.50 | 0.22 | 0.25 | 0.24 | -0.08 | -25.00% | 63 | 4,751 | 0.25 | 0.16 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 53.00 | 0.16 | 0.19 | 0.20 | -0.05 | -20.00% | 9 | 498 | 0.25 | 0.12 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 54.00 | 0.10 | 0.12 | 0.12 | -0.02 | -14.29% | 14 | 254 | 0.26 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 165 | 19,254 | 0.28 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 56.00 | 0.02 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 57.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 57.50 | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 279 | 6,548 | 0.31 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 58.00 | 0.01 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 59.00 | 0.01 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 0.02 | 0.25 | 0.02 | -0.01 | -33.34% | 57 | 5,121 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 62.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 36 | 1,036 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,143 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 67.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3,782 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 503 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,713 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 189 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 27.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 102 | 1.89 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 63 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 32.50 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 37 | 1.24 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 4/26/2024 4:00:06 PM EST |
| 37.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 162 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.73 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.02 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,314 | 0.57 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 41.00 | 0.02 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 42.00 | 0.02 | 0.20 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 42.50 | 0.05 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 3,784 | 0.45 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 43.00 | 0.03 | 0.73 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 44.00 | 0.07 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 44.50 | 0.09 | 0.10 | % | 0 | 0 | 0.29 | -0.04 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 6,121 | 0.28 | -0.06 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 45.50 | 0.14 | 0.17 | 0.15 | -0.07 | -31.82% | 5 | 17 | 0.27 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 46.00 | 0.19 | 0.22 | 0.23 | -0.01 | -4.17% | 29 | 134 | 0.27 | -0.12 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 46.50 | 0.26 | 0.29 | 0.30 | 0.00 | 0.00% | 20 | 13 | 0.26 | -0.16 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 47.00 | 0.34 | 0.38 | 0.34 | -0.22 | -39.29% | 4 | 33 | 0.26 | -0.20 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 47.50 | 0.45 | 0.50 | 0.45 | +0.03 | +7.15% | 15 | 3,089 | 0.25 | -0.25 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 48.00 | 0.59 | 0.65 | 0.53 | -0.04 | -7.02% | 25 | 85 | 0.25 | -0.31 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 48.50 | 0.76 | 0.82 | 0.82 | +0.13 | +18.85% | 232 | 35 | 0.25 | -0.37 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 49.00 | 0.97 | 1.03 | 0.99 | +0.11 | +12.50% | 134 | 302 | 0.25 | -0.43 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 49.50 | 1.22 | 1.28 | 1.24 | +0.14 | +12.73% | 94 | 181 | 0.25 | -0.50 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 1.50 | 1.56 | 1.55 | +0.15 | +10.72% | 199 | 27,357 | 0.25 | -0.57 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 51.00 | 2.12 | 2.23 | 2.20 | +0.16 | +7.85% | 12 | 66 | 0.24 | -0.70 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 52.00 | 2.69 | 4.00 | 2.86 | -0.31 | -9.78% | 1 | 24 | 0.24 | -0.80 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 52.50 | 3.15 | 3.50 | 3.25 | +0.10 | +3.18% | 2 | 5,162 | 0.24 | -0.84 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 53.00 | 3.75 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 87 | 0.28 | -0.88 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 54.00 | 4.70 | 5.85 | % | 0 | 0 | 0.30 | -0.93 | 0.05 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 5.65 | 6.70 | 5.75 | +0.03 | +0.53% | 6 | 1,584 | 0.35 | -0.96 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 56.00 | 5.80 | 8.20 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 57.00 | 7.65 | 7.90 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 57.50 | 8.15 | 9.75 | 8.05 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 58.00 | 8.65 | 9.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 59.00 | 9.65 | 10.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 10.65 | 11.80 | 10.70 | 0.00 | 0.00% | 0 | 8 | 0.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 61.00 | 10.70 | 12.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 62.00 | 12.65 | 13.80 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 62.50 | 13.15 | 14.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 15.65 | 17.30 | 17.55 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 4:00:06 PM EST |
| 67.50 | 16.20 | 19.35 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 20.65 | 21.80 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 24.45 | 27.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 29.80 | 32.15 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 85.00 | 35.05 | 37.15 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 39.30 | 41.85 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |