New Zealand markets open in 4 hours 42 minutes

Royal Dutch Shell plc (RDS-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.09+1.04 (+2.08%)
As of 11:18AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDSA220121C000125002021-11-10 6:57AM EST12.5033.4529.2033.500.00-500.00%
RDSA220121C000150002022-01-10 3:36PM EST15.0031.6533.8037.400.00-328946.09%
RDSA220121C000175002022-01-13 11:34AM EST17.5032.0032.4034.800.00-12368.75%
RDSA220121C000200002021-11-23 2:23PM EST20.0023.9823.2025.100.00-1100.00%
RDSA220121C000225002022-01-04 11:05AM EST22.5023.4026.2030.700.00-212772.27%
RDSA220121C000250002022-01-12 9:30AM EST25.0024.2023.0025.300.00-15140.00%
RDSA220121C000275002021-11-09 2:25PM EST27.5018.5014.7017.800.00-10,08000.00%
RDSA220121C000300002022-01-13 2:53PM EST30.0019.1020.9021.200.00-51,155263.28%
RDSA220121C000325002022-01-14 9:43AM EST32.5017.2117.3019.400.00-25408354.88%
RDSA220121C000350002022-01-14 1:27PM EST35.0014.7015.9016.700.00-2818221.48%
RDSA220121C000375002022-01-18 10:31AM EST37.5013.6013.4014.50+1.15+9.24%1946212.11%
RDSA220121C000380002022-01-12 11:16AM EST38.0011.0012.8013.600.00-100158.98%
RDSA220121C000400002022-01-18 10:29AM EST40.0011.2011.0011.10+1.20+12.00%548,21593.75%
RDSA220121C000410002021-12-27 9:30AM EST41.003.278.6010.600.00-210179.49%
RDSA220121C000420002021-12-20 11:19AM EST42.001.188.9010.000.00--1149.02%
RDSA220121C000425002022-01-14 3:55PM EST42.507.548.408.700.00-1125,738107.03%
RDSA220121C000430002022-01-06 12:09PM EST43.003.707.209.500.00-15123.83%
RDSA220121C000440002022-01-11 3:05PM EST44.004.506.907.200.00-714090.63%
RDSA220121C000450002022-01-18 10:49AM EST45.006.206.006.20+1.20+24.00%85,82753.13%
RDSA220121C000460002022-01-12 11:16AM EST46.004.154.905.200.00-1013068.36%
RDSA220121C000470002022-01-14 12:16PM EST47.002.833.905.200.00-226188.87%
RDSA220121C000475002022-01-18 10:37AM EST47.503.603.403.70+1.05+41.18%503,20351.76%
RDSA220121C000480002022-01-18 9:52AM EST48.003.103.003.20+1.56+101.30%1528746.09%
RDSA220121C000490002022-01-18 9:38AM EST49.002.002.052.20+0.75+60.00%21,52634.38%
RDSA220121C000500002022-01-18 10:58AM EST50.001.271.251.30+0.54+73.97%4166,23228.71%
RDSA220121C000510002022-01-18 10:47AM EST51.000.670.550.65+0.37+123.33%4649728.32%
RDSA220121C000520002022-01-18 10:09AM EST52.000.340.200.30+0.24+240.00%162830.57%
RDSA220121C000525002022-01-18 10:36AM EST52.500.150.150.20+0.07+87.50%1542,80031.74%
RDSA220121C000530002022-01-18 10:35AM EST53.000.100.100.15+0.02+25.00%7334.38%
RDSA220121C000550002022-01-18 9:54AM EST55.000.050.000.100.00-1013,10350.00%
RDSA220121C000575002022-01-05 11:37AM EST57.500.030.000.050.00-163355.47%
RDSA220121C000600002022-01-14 12:34PM EST60.000.050.000.050.00-12,49071.88%
RDSA220121C000625002022-01-05 10:35AM EST62.500.040.000.050.00-350287.50%
RDSA220121C000650002021-12-15 10:23AM EST65.000.050.000.050.00-1677101.56%
RDSA220121C000700002021-11-10 6:57AM EST70.000.050.000.100.00-71645140.63%
RDSA220121C000750002021-10-27 2:48PM EST75.000.120.000.750.00-2249233.59%
RDSA220121C000800002021-11-10 6:57AM EST80.000.020.000.050.00-52,020173.44%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDSA220121P000125002021-11-10 6:57AM EST12.500.050.000.100.00-141,248578.13%
RDSA220121P000150002021-11-10 6:57AM EST15.000.050.000.100.00-11,591506.25%
RDSA220121P000175002021-11-10 6:57AM EST17.500.040.000.100.00-1273445.31%
RDSA220121P000200002021-11-15 3:20PM EST20.000.050.004.800.00-1620905.47%
RDSA220121P000225002021-12-31 10:02AM EST22.500.050.000.100.00-3654346.88%
RDSA220121P000250002021-12-17 10:41AM EST25.000.050.000.150.00-13,161323.44%
RDSA220121P000275002021-11-10 6:57AM EST27.500.250.004.700.00-160273642.19%
RDSA220121P000300002021-12-13 3:41PM EST30.000.100.000.050.00-12,036212.50%
RDSA220121P000325002022-01-03 1:36PM EST32.500.070.000.100.00-101,161201.56%
RDSA220121P000350002022-01-18 10:44AM EST35.000.050.000.05+0.02+66.67%12,311156.25%
RDSA220121P000375002022-01-12 1:06PM EST37.500.350.000.050.00-303,735131.25%
RDSA220121P000400002022-01-13 3:26PM EST40.000.030.000.050.00-2214,261106.25%
RDSA220121P000410002022-01-10 1:44PM EST41.000.090.000.150.00-2297115.63%
RDSA220121P000420002022-01-18 9:59AM EST42.000.150.000.10+0.02+15.38%19497.66%
RDSA220121P000425002022-01-14 2:05PM EST42.500.050.000.150.00-12,20999.61%
RDSA220121P000430002022-01-05 2:02PM EST43.000.130.000.150.00-416894.14%
RDSA220121P000440002022-01-11 3:22PM EST44.000.100.000.150.00-114183.59%
RDSA220121P000450002022-01-14 9:32AM EST45.000.090.000.200.00-21,91377.73%
RDSA220121P000460002022-01-12 10:43AM EST46.000.100.000.150.00-1015862.89%
RDSA220121P000470002022-01-13 12:08PM EST47.000.100.000.200.00-12656.06%
RDSA220121P000475002022-01-13 12:08PM EST47.500.150.000.100.00-1078350.39%
RDSA220121P000480002022-01-18 12:00AM EST48.000.200.000.100.00-220544.92%
RDSA220121P000490002022-01-18 10:28AM EST49.000.100.050.15-0.30-75.00%115637.89%
RDSA220121P000500002022-01-18 10:30AM EST50.000.230.200.30-0.39-62.90%862233.99%
RDSA220121P000510002022-01-18 11:00AM EST51.000.600.550.65-3.50-85.37%522032.52%
RDSA220121P000525002022-01-18 10:15AM EST52.501.501.551.75-6.54-81.34%119840.23%
RDSA220121P000550002021-12-14 12:39PM EST55.0012.105.406.800.00-5159173.24%
RDSA220121P000575002022-01-18 10:13AM EST57.506.505.107.30-5.40-45.38%1118136.72%
RDSA220121P000600002021-11-09 1:40PM EST60.0014.7015.4016.800.00-113483.79%
RDSA220121P000625002021-12-02 11:13AM EST62.5017.2016.9020.500.00-551520.41%
RDSA220121P000650002021-11-10 6:57AM EST65.0020.0019.7022.500.00-10243545.22%
RDSA220121P000700002021-11-10 6:57AM EST70.0039.8023.8027.800.00-2261583.69%
RDSA220121P000750002021-11-10 6:57AM EST75.0042.3029.6031.500.00-4435618.07%
RDSA220121P000800002021-11-10 6:57AM EST80.0042.0035.2037.800.00-442705.57%