Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230217C00035000 | 2023-01-18 1:41PM EST | 35.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SHEL230217C00037500 | 2023-01-23 2:53PM EST | 37.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| SHEL230217C00040000 | 2023-01-23 12:17PM EST | 40.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
| SHEL230217C00042500 | 2023-01-26 11:11AM EST | 42.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SHEL230217C00045000 | 2023-01-26 11:35AM EST | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 0.00% |
| SHEL230217C00047500 | 2023-01-26 12:39PM EST | 47.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 268 | 621 | 0.00% |
| SHEL230217C00050000 | 2023-01-26 11:36AM EST | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 201 | 250 | 0.00% |
| SHEL230217C00052500 | 2023-01-24 10:06AM EST | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 275 | 0.00% |
| SHEL230217C00055000 | 2023-01-25 1:36PM EST | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 408 | 0.00% |
| SHEL230217C00057500 | 2023-01-26 3:43PM EST | 57.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 52 | 1,373 | 0.00% |
| SHEL230217C00060000 | 2023-01-26 3:49PM EST | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,016 | 7,888 | 3.13% |
| SHEL230217C00062500 | 2023-01-26 3:26PM EST | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 197 | 13,414 | 6.25% |
| SHEL230217C00065000 | 2023-01-26 3:23PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 426 | 12.50% |
| SHEL230217C00067500 | 2023-01-24 2:48PM EST | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| SHEL230217C00070000 | 2023-01-12 3:54PM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230217P00035000 | 2022-12-16 9:36AM EST | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 94.92% |
| SHEL230217P00040000 | 2023-01-24 9:36AM EST | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SHEL230217P00042500 | 2023-01-06 3:33PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| SHEL230217P00045000 | 2023-01-11 1:14PM EST | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 25.00% |
| SHEL230217P00047500 | 2023-01-24 9:37AM EST | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,025 | 25.00% |
| SHEL230217P00050000 | 2023-01-26 3:40PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,131 | 12.50% |
| SHEL230217P00052500 | 2023-01-26 3:43PM EST | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 12.50% |
| SHEL230217P00055000 | 2023-01-26 3:43PM EST | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 59 | 3,508 | 6.25% |
| SHEL230217P00057500 | 2023-01-26 3:17PM EST | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 2,516 | 1.56% |
| SHEL230217P00060000 | 2023-01-26 12:18PM EST | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 268 | 1,753 | 0.00% |
| SHEL230217P00062500 | 2023-01-23 3:01PM EST | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| SHEL230217P00065000 | 2023-01-25 3:35PM EST | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| SHEL230217P00067500 | 2023-01-18 1:32PM EST | 67.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,157 | 0.00% |
| SHEL230217P00070000 | 2023-01-03 9:37AM EST | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 271 | 272 | 0.00% |
© 2023 Yahoo. All rights reserved.
