Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503C00060000 | 2024-04-08 1:45PM EDT | 60.00 | 12.15 | 12.10 | 13.50 | 0.00 | - | - | 3 | 93.75% |
| SHEL240503C00062000 | 2024-04-04 2:53PM EDT | 62.00 | 8.89 | 11.20 | 11.50 | 0.00 | - | 5 | 5 | 65.63% |
| SHEL240503C00063000 | 2024-04-15 10:09AM EDT | 63.00 | 8.20 | 8.40 | 11.90 | 0.00 | - | 2 | 3 | 139.70% |
| SHEL240503C00064000 | 2024-03-28 3:35PM EDT | 64.00 | 3.88 | 9.00 | 9.50 | 0.00 | - | 2 | 3 | 68.95% |
| SHEL240503C00065000 | 2024-04-26 2:23PM EDT | 65.00 | 8.34 | 8.00 | 9.90 | +0.83 | +11.05% | 9 | 8 | 86.13% |
| SHEL240503C00066000 | 2024-04-15 9:32AM EDT | 66.00 | 6.72 | 7.00 | 7.50 | 0.00 | - | 1 | 7 | 56.54% |
| SHEL240503C00067000 | 2024-04-26 3:14PM EDT | 67.00 | 6.50 | 6.10 | 6.60 | +0.59 | +9.98% | 4 | 29 | 55.76% |
| SHEL240503C00068000 | 2024-04-26 11:19AM EDT | 68.00 | 4.95 | 5.10 | 7.40 | -0.65 | -11.61% | 101 | 57 | 73.88% |
| SHEL240503C00069000 | 2024-04-26 3:23PM EDT | 69.00 | 4.43 | 4.20 | 6.30 | +0.73 | +19.73% | 30 | 584 | 65.43% |
| SHEL240503C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 3.46 | 3.30 | 3.50 | -0.05 | -1.42% | 25 | 350 | 31.15% |
| SHEL240503C00071000 | 2024-04-26 3:34PM EDT | 71.00 | 2.57 | 2.50 | 2.60 | +0.37 | +16.82% | 15 | 128 | 28.03% |
| SHEL240503C00072000 | 2024-04-26 3:38PM EDT | 72.00 | 1.80 | 1.70 | 2.65 | -0.20 | -10.00% | 4 | 226 | 48.58% |
| SHEL240503C00073000 | 2024-04-26 3:45PM EDT | 73.00 | 1.15 | 1.10 | 1.20 | -0.20 | -14.81% | 186 | 281 | 26.22% |
| SHEL240503C00074000 | 2024-04-26 3:56PM EDT | 74.00 | 0.67 | 0.65 | 0.75 | -0.18 | -21.18% | 43 | 198 | 26.47% |
| SHEL240503C00075000 | 2024-04-26 3:22PM EDT | 75.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 22 | 321 | 25.49% |
| SHEL240503C00076000 | 2024-04-24 3:54PM EDT | 76.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 2 | 113 | 25.29% |
| SHEL240503C00077000 | 2024-04-26 3:04PM EDT | 77.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 8 | 80 | 28.61% |
| SHEL240503C00078000 | 2024-04-25 9:32AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 57.76% |
| SHEL240503C00079000 | 2024-04-12 10:40AM EDT | 79.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 364 | 357 | 50.20% |
| SHEL240503C00080000 | 2024-04-22 1:04PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 34.77% |
| SHEL240503C00081000 | 2024-04-12 10:53AM EDT | 81.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503P00063000 | 2024-04-05 2:54PM EDT | 63.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 55.86% |
| SHEL240503P00064000 | 2024-04-08 2:58PM EDT | 64.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 78.13% |
| SHEL240503P00065000 | 2024-04-17 10:50AM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 71.48% |
| SHEL240503P00066000 | 2024-04-22 1:04PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 46.68% |
| SHEL240503P00067000 | 2024-04-16 12:51PM EDT | 67.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 50 | 100 | 45.12% |
| SHEL240503P00068000 | 2024-04-25 10:39AM EDT | 68.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 51.17% |
| SHEL240503P00069000 | 2024-04-26 3:37PM EDT | 69.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 143 | 170 | 30.08% |
| SHEL240503P00070000 | 2024-04-26 3:28PM EDT | 70.00 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 9 | 84 | 27.34% |
| SHEL240503P00071000 | 2024-04-26 3:40PM EDT | 71.00 | 0.30 | 0.20 | 0.25 | -0.10 | -25.00% | 52 | 60 | 25.10% |
| SHEL240503P00072000 | 2024-04-26 3:47PM EDT | 72.00 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 18 | 147 | 25.20% |
| SHEL240503P00073000 | 2024-04-26 3:35PM EDT | 73.00 | 0.81 | 0.80 | 0.85 | -0.06 | -6.90% | 18 | 34 | 24.22% |
| SHEL240503P00074000 | 2024-04-19 11:44AM EDT | 74.00 | 2.92 | 1.30 | 1.40 | 0.00 | - | 10 | 5 | 24.41% |
| SHEL240503P00075000 | 2024-04-22 3:34PM EDT | 75.00 | 2.78 | 2.00 | 2.15 | 0.00 | - | 2 | 22 | 26.12% |
© 2024 Yahoo. All rights reserved.