Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $49.20 as of 4/29/2024 2:16:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.00 | 14.35 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 39.00 | 10.05 | 10.25 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 40.00 | 7.30 | 10.25 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 41.00 | 8.05 | 8.40 | % | 0 | 0 | 0.39 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 42.00 | 6.80 | 8.00 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 43.00 | 4.90 | 7.55 | % | 0 | 0 | 0.32 | 0.95 | 0.02 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 44.00 | 5.10 | 5.35 | % | 0 | 0 | 0.20 | 0.92 | 0.04 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 45.00 | 4.30 | 4.40 | 5.61 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.88 | 0.05 | -0.02 | 4/19/2024 | 4/29/2024 1:58:49 PM EST |
| 46.00 | 3.45 | 5.00 | % | 0 | 0 | 0.26 | 0.82 | 0.07 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 47.00 | 2.68 | 2.78 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.74 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 48.00 | 2.00 | 2.08 | 2.23 | 0.00 | 0.00% | 0 | 58 | 0.24 | 0.65 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 49.00 | 1.43 | 1.49 | 1.57 | -0.31 | -16.49% | 36 | 25 | 0.24 | 0.54 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 50.00 | 0.99 | 1.04 | 1.02 | -0.28 | -21.54% | 4 | 286 | 0.24 | 0.43 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 51.00 | 0.62 | 0.70 | 0.63 | -0.33 | -34.38% | 3 | 23 | 0.24 | 0.32 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 52.00 | 0.39 | 0.45 | 0.52 | -0.07 | -11.87% | 11 | 338 | 0.24 | 0.23 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 53.00 | 0.25 | 0.28 | 0.35 | -0.08 | -18.61% | 9 | 79 | 0.24 | 0.16 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 54.00 | 0.15 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 68 | 0.24 | 0.11 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 55.00 | 0.09 | 0.12 | 0.11 | -0.05 | -31.25% | 44 | 44 | 0.25 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 56.00 | 0.06 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.05 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 57.00 | 0.04 | 0.08 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.03 | 0.02 | 0.00 | 4/19/2024 | 4/29/2024 1:58:49 PM EST |
| 58.00 | 0.01 | 0.50 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 59.00 | 0.00 | 0.21 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:49 PM EST |
| 61.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:58:49 PM EST |
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 66.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 43.00 | 0.09 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.05 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 44.00 | 0.14 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 36 | 0.28 | -0.08 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 45.00 | 0.23 | 0.26 | 0.24 | -0.04 | -14.29% | 3 | 24 | 0.27 | -0.12 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 46.00 | 0.38 | 0.41 | 0.36 | -0.05 | -12.20% | 11 | 8,841 | 0.26 | -0.18 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 47.00 | 0.60 | 0.62 | 0.60 | +0.01 | +1.70% | 3 | 9,573 | 0.25 | -0.26 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 48.00 | 0.91 | 0.98 | 0.87 | -0.07 | -7.45% | 2 | 38 | 0.25 | -0.35 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 49.00 | 1.34 | 1.41 | 1.30 | 0.00 | 0.00% | 0 | 37 | 0.25 | -0.46 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 50.00 | 1.89 | 2.01 | 1.88 | +0.19 | +11.25% | 2 | 50 | 0.24 | -0.57 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 51.00 | 2.53 | 2.70 | 2.37 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.68 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 52.00 | 2.12 | 4.65 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.77 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 53.00 | 4.15 | 4.30 | 3.94 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.84 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 54.00 | 5.00 | 5.25 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.89 | 0.05 | -0.01 | 4/11/2024 | 4/29/2024 1:58:49 PM EST |
| 55.00 | 5.95 | 7.90 | 5.37 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.93 | 0.04 | -0.01 | 4/19/2024 | 4/29/2024 1:58:49 PM EST |
| 56.00 | 7.00 | 7.95 | % | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 57.00 | 8.00 | 8.75 | % | 0 | 0 | 0.38 | -0.97 | 0.02 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 58.00 | 8.40 | 9.65 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 59.00 | 9.95 | 10.20 | 5.58 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 4/11/2024 | 4/29/2024 1:58:49 PM EST |
| 60.00 | 10.95 | 12.80 | 10.62 | 0.00 | 0.00% | 0 | 4 | 0.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 61.00 | 12.05 | 13.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 62.00 | 12.90 | 13.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 63.00 | 13.95 | 15.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 64.00 | 14.50 | 15.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 15.55 | 16.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 66.00 | 16.10 | 17.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 70.00 | 20.95 | 21.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST |