Stocks Options

LAST PRICE
41.9500
TODAY'S CHANGE (%)
Trending Down-0.3400 (-0.8040%)

Bid / Lots
41.9000/ 1
Ask / Lots
41.9800/ 1
Open / Previous Close
41.9700 / 42.2900
Day Range
Low 41.5600
High 42.4745
52 Week Range
Low 38.6600
High 61.2000
Volume
11,976,503
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.643

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SLBIn the Money	$10.75In the Money	$12.65In the Money	$10.87In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$30.00	SLBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$11.35In the Money	$11.70In the Money	$12.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.50	SLBOut of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$10.85In the Money	$11.10In the Money	$12.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	SLBOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$8.80In the Money	$10.60In the Money	$11.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.50	SLBOut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$8.40In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	SLBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SLBIn the Money	$7.85In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SLBOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$8.85In the Money	$9.10In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	SLBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$7.45In the Money	$8.60In the Money	$8.60In the Money	$-1.50In the Money	3In the Money	36In the Money	Filter Table By Strike Price of$33.50	SLBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$6.80In the Money	$8.15In the Money	$8.10In the Money	$-1.50In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$34.00	SLBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SLBIn the Money	$6.45In the Money	$7.60In the Money	$8.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$34.50	SLBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SLBIn the Money	$6.90In the Money	$7.10In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	SLBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SLBIn the Money	$6.40In the Money	$6.75In the Money	$6.55In the Money	$-1.55In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$35.50	SLBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SLBIn the Money	$4.95In the Money	$7.20In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	SLBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SLBIn the Money	$3.85In the Money	$5.60In the Money	$6.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.50	SLBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SLBIn the Money	$4.00In the Money	$5.20In the Money	$4.93In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$37.00	SLBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	29Out of the Money	73Out of the Money
SLBIn the Money	$2.92In the Money	$5.45In the Money	$5.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$37.50	SLBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	3Out of the Money	44Out of the Money
SLBIn the Money	$2.88In the Money	$4.10In the Money	$4.28In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$38.00	SLBOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	236Out of the Money	126Out of the Money
SLBIn the Money	$2.69In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	SLBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	3Out of the Money	329Out of the Money
SLBIn the Money	$2.75In the Money	$3.10In the Money	$3.10In the Money	$0.95In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$39.00	SLBNear the Money	$0.01Near the Money	$0.08Near the Money	$0.04Near the Money	$-0.04Near the Money	52Near the Money	745Near the Money
SLBIn the Money	$2.36In the Money	$2.61In the Money	$2.81In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$39.50	SLBNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.07Near the Money	10Near the Money	935Near the Money
SLBIn the Money	$1.51In the Money	$2.27In the Money	$2.17In the Money	$-0.03In the Money	1In the Money	210In the Money	Filter Table By Strike Price of$40.00	SLBNear the Money	$0.08Near the Money	$0.13Near the Money	$0.10Near the Money	$-0.07Near the Money	64Near the Money	619Near the Money
SLBIn the Money	$0.85In the Money	$1.69In the Money	$1.66In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$40.50	SLBNear the Money	$0.13Near the Money	$0.19Near the Money	$0.15Near the Money	$-0.09Near the Money	130Near the Money	338Near the Money
SLBIn the Money	$1.04In the Money	$1.30In the Money	$1.41In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$41.00	SLBNear the Money	$0.23Near the Money	$0.30Near the Money	$0.30Near the Money	$0.01Near the Money	170Near the Money	842Near the Money
SLBUnderlying issue's last price	$0.88Underlying issue's last price	$0.93Underlying issue's last price	$0.91Underlying issue's last price	$-0.17Underlying issue's last price	117Underlying issue's last price	287Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	SLBUnderlying issue's last price	$0.39Underlying issue's last price	$0.43Underlying issue's last price	$0.48Underlying issue's last price	$0.05Underlying issue's last price	58Underlying issue's last price	442Underlying issue's last price
SLBNear the Money	$0.59Near the Money	$0.67Near the Money	$0.58Near the Money	$-0.32Near the Money	259Near the Money	518Near the Money	Filter Table By Strike Price of$42.00	SLBIn the Money	$0.61In the Money	$0.65In the Money	$0.83In the Money	$0.23In the Money	222In the Money	833In the Money
SLBNear the Money	$0.39Near the Money	$0.42Near the Money	$0.34Near the Money	$-0.31Near the Money	136Near the Money	660Near the Money	Filter Table By Strike Price of$42.50	SLBIn the Money	$0.90In the Money	$0.95In the Money	$0.74In the Money	$-0.14In the Money	1In the Money	187In the Money
SLBNear the Money	$0.22Near the Money	$0.28Near the Money	$0.22Near the Money	$-0.24Near the Money	172Near the Money	598Near the Money	Filter Table By Strike Price of$43.00	SLBIn the Money	$1.21In the Money	$1.49In the Money	$1.21In the Money	$0.03In the Money	2In the Money	239In the Money
SLBNear the Money	$0.14Near the Money	$0.17Near the Money	$0.12Near the Money	$-0.20Near the Money	204Near the Money	555Near the Money	Filter Table By Strike Price of$43.50	SLBIn the Money	$1.38In the Money	$2.32In the Money	$1.15In the Money	$0.00In the Money	---In the Money	35In the Money
SLBNear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.10Near the Money	187Near the Money	572Near the Money	Filter Table By Strike Price of$44.00	SLBIn the Money	$2.06In the Money	$2.35In the Money	$1.21In the Money	$0.00In the Money	---In the Money	3In the Money
SLBNear the Money	$0.04Near the Money	$0.09Near the Money	$0.10Near the Money	$-0.01Near the Money	125Near the Money	227Near the Money	Filter Table By Strike Price of$44.50	SLBIn the Money	$2.51In the Money	$2.80In the Money	$2.33In the Money	$-0.25In the Money	11In the Money	13In the Money
SLBOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	126Out of the Money	12,379Out of the Money	Filter Table By Strike Price of$45.00	SLBIn the Money	$3.00In the Money	$3.15In the Money	$2.13In the Money	$0.00In the Money	---In the Money	61In the Money
SLBOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	78Out of the Money	Filter Table By Strike Price of$45.50	SLBIn the Money	$3.45In the Money	$4.60In the Money	$3.36In the Money	$0.00In the Money	---In the Money	12In the Money
SLBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	31Out of the Money	140Out of the Money	Filter Table By Strike Price of$46.00	SLBIn the Money	$2.95In the Money	$4.10In the Money	$4.76In the Money	$0.00In the Money	---In the Money	4In the Money
SLBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$46.50	SLBIn the Money	$4.45In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	59Out of the Money	Filter Table By Strike Price of$47.00	SLBIn the Money	$4.95In the Money	$6.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
SLBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$47.50	SLBIn the Money	$5.45In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$48.00	SLBIn the Money	$5.95In the Money	$6.10In the Money	$5.10In the Money	$0.00In the Money	---In the Money	6In the Money
SLBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$48.50	SLBIn the Money	$6.45In the Money	$6.60In the Money	$5.55In the Money	$0.00In the Money	---In the Money	5In the Money
SLBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	43Out of the Money	Filter Table By Strike Price of$49.00	SLBIn the Money	$6.95In the Money	$8.95In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	SLBIn the Money	$7.45In the Money	$8.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money
SLBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$50.00	SLBIn the Money	$7.95In the Money	$9.65In the Money	$6.85In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$51.00	SLBIn the Money	$8.95In the Money	$9.15In the Money	$7.80In the Money	$0.00In the Money	---In the Money	8In the Money
SLBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$52.00	SLBIn the Money	$9.90In the Money	$11.05In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$53.00	SLBIn the Money	$10.90In the Money	$11.10In the Money	$10.70In the Money	$10.70In the Money	1In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	SLBIn the Money	$11.95In the Money	$12.10In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.05Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$55.00	SLBIn the Money	$12.95In the Money	$13.10In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	SLBIn the Money	$13.95In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$57.00	SLBIn the Money	$14.95In the Money	$16.70In the Money	$16.45In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$60.00	SLBIn the Money	$17.85In the Money	$18.10In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money

Schlumberger NV
NYSE:SLBUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)