Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240927C00056000 | 2024-09-16 9:45AM EDT | 56.00 | 11.90 | 12.60 | 13.00 | 0.00 | - | 7 | 14 | 78.91% |
| SHEL240927C00058000 | 2024-09-18 9:58AM EDT | 58.00 | 10.40 | 9.10 | 11.20 | 0.00 | - | 3 | 9 | 100.88% |
| SHEL240927C00063000 | 2024-09-13 11:18AM EDT | 63.00 | 4.85 | 3.90 | 6.20 | 0.00 | - | - | 1 | 62.89% |
| SHEL240927C00066000 | 2024-09-16 2:11PM EDT | 66.00 | 2.21 | 2.85 | 3.10 | 0.00 | - | 3 | 5 | 35.35% |
| SHEL240927C00067000 | 2024-09-20 11:13AM EDT | 67.00 | 2.05 | 1.90 | 2.10 | +0.47 | +29.75% | 1 | 18 | 27.15% |
| SHEL240927C00068000 | 2024-09-20 11:27AM EDT | 68.00 | 1.24 | 1.10 | 1.25 | -0.66 | -34.74% | 11 | 29 | 22.27% |
| SHEL240927C00069000 | 2024-09-20 3:26PM EDT | 69.00 | 0.70 | 0.50 | 0.60 | -0.33 | -32.04% | 813 | 640 | 19.24% |
| SHEL240927C00070000 | 2024-09-20 3:39PM EDT | 70.00 | 0.30 | 0.20 | 0.25 | -0.16 | -34.78% | 3,652 | 4,172 | 18.65% |
| SHEL240927C00071000 | 2024-09-20 3:57PM EDT | 71.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 9,608 | 154 | 21.78% |
| SHEL240927C00072000 | 2024-09-20 1:48PM EDT | 72.00 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 4 | 39 | 25.00% |
| SHEL240927C00073000 | 2024-09-20 3:39PM EDT | 73.00 | 0.03 | 0.00 | 0.25 | -0.09 | -75.00% | 357 | 80 | 38.87% |
| SHEL240927C00074000 | 2024-09-20 11:28AM EDT | 74.00 | 0.05 | 0.00 | 0.30 | -0.06 | -54.55% | 366 | 822 | 47.17% |
| SHEL240927C00075000 | 2024-09-20 11:26AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 118 | 145 | 44.14% |
| SHEL240927C00076000 | 2024-09-20 10:08AM EDT | 76.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 92 | 55.66% |
| SHEL240927C00077000 | 2024-08-26 11:33AM EDT | 77.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 19 | 30 | 51.76% |
| SHEL240927C00078000 | 2024-09-19 12:52PM EDT | 78.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 27 | 56.25% |
| SHEL240927C00079000 | 2024-09-20 10:48AM EDT | 79.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 179 | 686 | 55.08% |
| SHEL240927C00080000 | 2024-09-20 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 91 | 109 | 55.27% |
| SHEL240927C00081000 | 2024-09-11 9:31AM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 54 | 62.89% |
| SHEL240927C00082000 | 2024-09-10 1:37PM EDT | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 70.31% |
| SHEL240927C00083000 | 2024-09-10 9:37AM EDT | 83.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 70.70% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240927P00054000 | 2024-09-18 9:32AM EDT | 54.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 432 | 651 | 94.14% |
| SHEL240927P00055000 | 2024-09-17 9:47AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 416 | 91.80% |
| SHEL240927P00060000 | 2024-09-19 12:55PM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 12 | 22 | 79.79% |
| SHEL240927P00062000 | 2024-09-10 1:20PM EDT | 62.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | - | 114 | 72.75% |
| SHEL240927P00063000 | 2024-09-20 3:07PM EDT | 63.00 | 0.05 | 0.05 | 1.10 | -0.10 | -66.67% | 20 | 12 | 67.09% |
| SHEL240927P00064000 | 2024-09-16 9:30AM EDT | 64.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 38.48% |
| SHEL240927P00065000 | 2024-09-20 10:25AM EDT | 65.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 12 | 34.86% |
| SHEL240927P00066000 | 2024-09-20 11:59AM EDT | 66.00 | 0.09 | 0.05 | 0.15 | -0.31 | -77.50% | 62 | 18 | 25.49% |
| SHEL240927P00067000 | 2024-09-20 2:37PM EDT | 67.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 1 | 19 | 20.66% |
| SHEL240927P00068000 | 2024-09-20 2:40PM EDT | 68.00 | 0.34 | 0.30 | 0.40 | -0.31 | -47.69% | 66 | 21 | 18.60% |
| SHEL240927P00069000 | 2024-09-20 2:11PM EDT | 69.00 | 0.80 | 0.70 | 0.80 | +0.30 | +60.00% | 50 | 13 | 17.09% |
| SHEL240927P00070000 | 2024-09-19 3:14PM EDT | 70.00 | 1.10 | 1.35 | 1.50 | 0.00 | - | 5 | 14 | 17.63% |
| SHEL240927P00071000 | 2024-08-30 11:56AM EDT | 71.00 | 1.15 | 2.15 | 2.85 | 0.00 | - | 50 | 12 | 37.06% |
| SHEL240927P00072000 | 2024-09-17 12:58PM EDT | 72.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 5 | 5 | 26.17% |
| SHEL240927P00073000 | 2024-09-19 3:38PM EDT | 73.00 | 4.40 | 4.00 | 4.50 | +0.65 | +17.33% | 6 | 1 | 37.40% |
| SHEL240927P00074000 | 2024-08-19 3:38PM EDT | 74.00 | 1.80 | 4.40 | 6.10 | 0.00 | - | 4 | 1 | 67.77% |
© 2024 Yahoo. All rights reserved.