Stocks Options

LAST PRICE
42.2900
TODAY'S CHANGE (%)
Trending Up1.1200 (2.7204%)

Bid / Lots
42.0700/ 3
Ask / Lots
42.3200/ 2
Open / Previous Close
41.7000 / 41.1700
Day Range
Low 41.6000
High 42.3200
52 Week Range
Low 38.6600
High 61.4100
Volume
14,875,752
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 26.701

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	$12.15In the Money	$12.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$11.65In the Money	$11.90In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$11.20In the Money	$11.45In 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	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$10.65In the Money	$10.95In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$10.20In the Money	$10.40In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SLBIn the Money	$9.70In the Money	$9.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$9.20In the Money	$9.45In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$8.75In the Money	$8.90In the Money	$10.10In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$33.50	SLBOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SLBIn the Money	$8.15In the Money	$8.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$34.00	SLBOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SLBIn the Money	$7.70In the Money	$7.90In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SLBIn the Money	$7.20In the Money	$7.45In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SLBIn the Money	$6.70In the Money	$6.90In the Money	$8.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	SLBOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SLBIn the Money	$6.15In the Money	$6.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SLBIn the Money	$5.65In the Money	$5.95In 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	$5.20In the Money	$5.45In the Money	$4.93In the Money	$-1.22In the Money	10In the Money	14In the Money	Filter Table By Strike Price of$37.00	SLBOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	72Out of the Money
SLBIn the Money	$4.70In the Money	$4.95In 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	$0.03Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SLBIn the Money	$4.20In the Money	$4.50In the Money	$4.28In the Money	$1.23In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$38.00	SLBOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
SLBIn the Money	$3.75In the Money	$4.00In 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	$0.02Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money
SLBIn the Money	$3.30In the Money	$3.45In the Money	$2.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$39.00	SLBOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	163Out of the Money	754Out of the Money
SLBIn the Money	$2.87In the Money	$3.00In the Money	$2.81In the Money	$0.91In the Money	153In the Money	22In the Money	Filter Table By Strike Price of$39.50	SLBNear the Money	$0.06Near the Money	$0.10Near the Money	$0.12Near the Money	$-0.15Near the Money	1Near the Money	934Near the Money
SLBIn the Money	$2.41In the Money	$2.52In the Money	$2.20In the Money	$0.88In the Money	26In the Money	218In the Money	Filter Table By Strike Price of$40.00	SLBNear the Money	$0.11Near the Money	$0.16Near the Money	$0.17Near the Money	$-0.17Near the Money	85Near the Money	579Near the Money
SLBIn the Money	$1.98In the Money	$2.11In the Money	$1.66In the Money	$0.45In the Money	43In the Money	57In the Money	Filter Table By Strike Price of$40.50	SLBNear the Money	$0.17Near the Money	$0.23Near the Money	$0.24Near the Money	$-0.32Near the Money	25Near the Money	315Near the Money
SLBIn the Money	$1.57In the Money	$1.66In the Money	$1.41In the Money	$0.74In the Money	85In the Money	112In the Money	Filter Table By Strike Price of$41.00	SLBNear the Money	$0.26Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.47Near the Money	35Near the Money	820Near the Money
SLBIn the Money	$1.22In the Money	$1.28In the Money	$1.08In the Money	$0.56In the Money	188In the Money	166In the Money	Filter Table By Strike Price of$41.50	SLBNear the Money	$0.40Near the Money	$0.43Near the Money	$0.43Near the Money	$-0.46Near the Money	21Near the Money	436Near the Money
SLBUnderlying issue's last price	$0.90Underlying issue's last price	$0.96Underlying issue's last price	$0.90Underlying issue's last price	$0.47Underlying issue's last price	307Underlying issue's last price	278Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	SLBUnderlying issue's last price	$0.58Underlying issue's last price	$0.63Underlying issue's last price	$0.60Underlying issue's last price	$-0.86Underlying issue's last price	179Underlying issue's last price	814Underlying issue's last price
SLBNear the Money	$0.65Near the Money	$0.69Near the Money	$0.65Near the Money	$0.33Near the Money	235Near the Money	518Near the Money	Filter Table By Strike Price of$42.50	SLBIn the Money	$0.83In the Money	$0.87In the Money	$0.88In the Money	$-0.84In the Money	20In the Money	170In the Money
SLBNear the Money	$0.45Near the Money	$0.50Near the Money	$0.46Near the Money	$0.28Near the Money	477Near the Money	679Near the Money	Filter Table By Strike Price of$43.00	SLBIn the Money	$1.07In the Money	$1.20In the Money	$1.18In the Money	$-0.93In the Money	43In the Money	237In the Money
SLBNear the Money	$0.31Near the Money	$0.35Near the Money	$0.32Near the Money	$0.19Near the Money	459Near the Money	194Near the Money	Filter Table By Strike Price of$43.50	SLBIn the Money	$1.43In the Money	$1.54In the Money	$1.15In the Money	$0.00In the Money	---In the Money	35In the Money
SLBNear the Money	$0.19Near the Money	$0.23Near the Money	$0.20Near the Money	$0.10Near the Money	221Near the Money	424Near the Money	Filter Table By Strike Price of$44.00	SLBIn the Money	$1.83In the Money	$2.02In the Money	$1.21In the Money	$0.00In the Money	---In the Money	3In the Money
SLBNear the Money	$0.12Near the Money	$0.18Near the Money	$0.11Near the Money	$0.02Near the Money	34Near the Money	213Near the Money	Filter Table By Strike Price of$44.50	SLBIn the Money	$2.29In the Money	$2.47In the Money	$2.58In the Money	$0.98In the Money	6In the Money	7In the Money
SLBNear the Money	$0.10Near the Money	$0.12Near the Money	$0.12Near the Money	$0.05Near the Money	547Near the Money	12,788Near the Money	Filter Table By Strike Price of$45.00	SLBIn the Money	$2.75In the Money	$2.93In the Money	$2.13In the Money	$0.00In the Money	---In the Money	61In the Money
SLBOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$45.50	SLBIn the Money	$3.20In the Money	$3.40In the Money	$3.36In the Money	$0.00In the Money	---In the Money	12In the Money
SLBOut of the Money	$0.03Out of the Money	$0.47Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	26Out of the Money	123Out of the Money	Filter Table By Strike Price of$46.00	SLBIn the Money	$3.70In the Money	$3.85In the Money	$4.76In the Money	$0.00In the Money	---In the Money	4In the Money
SLBOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	29Out of the Money	Filter Table By Strike Price of$46.50	SLBIn the Money	$4.15In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	$0.02Out of the Money	$0.39Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$47.00	SLBIn the Money	$4.65In the Money	$4.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
SLBOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$47.50	SLBIn the Money	$5.15In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$48.00	SLBIn the Money	$5.65In the Money	$5.90In the Money	$5.10In the Money	$0.00In the Money	---In the Money	6In the Money
SLBOut of the Money	$0.01Out of the Money	$0.75Out 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	$5.75In the Money	$6.40In the Money	$5.55In the Money	$0.00In the Money	---In the Money	5In the Money
SLBOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$49.00	SLBIn the Money	$6.60In the Money	$6.90In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.75Out 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	$7.15In the Money	$7.40In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money
SLBOut of the Money	---Out of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.28Out of the Money	75Out of the Money	91Out of the Money	Filter Table By Strike Price of$50.00	SLBIn the Money	$7.65In the Money	$7.90In 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	$-0.05Out of the Money	162Out of the Money	4Out of the Money	Filter Table By Strike Price of$51.00	SLBIn the Money	$8.65In the Money	$8.90In the Money	$7.80In the Money	$0.00In the Money	---In the Money	8In the Money
SLBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	52Out of the Money	13Out of the Money	Filter Table By Strike Price of$52.00	SLBIn the Money	$9.60In the Money	$9.90In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.01Out 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	$10.60In the Money	$10.90In 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	$0.00Out 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	$11.65In the Money	$11.90In 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	$12.65In the Money	$12.90In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.75Out 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	$13.60In the Money	$13.90In 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	$14.65In the Money	$14.90In the Money	$16.45In the Money	$0.00In the Money	---In the Money	---In the Money
SLBOut of the Money	---Out of the Money	$0.03Out 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	$17.60In the Money	$17.90In 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)