SHEL - Shell plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230602C00040000 | 2023-05-05 9:48AM EDT | 40.00 | 20.80 | 18.70 | 19.00 | 0.00 | - | 1 | 0 | 147.27% |
| SHEL230602C00045000 | 2023-05-08 12:17PM EDT | 45.00 | 16.10 | 13.70 | 14.00 | 0.00 | - | - | 0 | 107.42% |
| SHEL230602C00049000 | 2023-05-17 11:10AM EDT | 49.00 | 11.20 | 9.70 | 9.90 | 0.00 | - | - | 0 | 64.06% |
| SHEL230602C00055000 | 2023-05-26 3:59PM EDT | 55.00 | 3.90 | 3.80 | 3.90 | -0.28 | -6.70% | 6 | 1 | 38.87% |
| SHEL230602C00056000 | 2023-05-26 3:14PM EDT | 56.00 | 3.00 | 2.90 | 3.10 | +0.57 | +23.46% | 4 | 4 | 42.48% |
| SHEL230602C00057000 | 2023-05-05 10:00AM EDT | 57.00 | 4.20 | 2.05 | 2.15 | 0.00 | - | 2 | 0 | 34.57% |
| SHEL230602C00058000 | 2023-05-26 1:36PM EDT | 58.00 | 1.24 | 1.25 | 1.40 | +0.05 | +4.20% | 4 | 3 | 32.13% |
| SHEL230602C00058500 | 2023-05-26 2:28PM EDT | 58.50 | 0.95 | 0.95 | 1.05 | +0.05 | +5.56% | 3 | 8 | 30.08% |
| SHEL230602C00059000 | 2023-05-26 3:59PM EDT | 59.00 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 86 | 100 | 28.42% |
| SHEL230602C00059500 | 2023-05-26 2:04PM EDT | 59.50 | 0.45 | 0.45 | 0.55 | +0.45 | - | 7 | 2 | 28.52% |
| SHEL230602C00060000 | 2023-05-26 3:56PM EDT | 60.00 | 0.26 | 0.25 | 0.35 | +0.02 | +8.33% | 50 | 114 | 26.95% |
| SHEL230602C00061000 | 2023-05-26 3:20PM EDT | 61.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 23 | 120 | 26.95% |
| SHEL230602C00062000 | 2023-05-26 2:25PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 156 | 31.06% |
| SHEL230602C00063000 | 2023-05-25 11:01AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 32.42% |
| SHEL230602C00064000 | 2023-05-26 11:05AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,674 | 38.28% |
| SHEL230602C00065000 | 2023-05-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 43.75% |
| SHEL230602C00066000 | 2023-05-05 1:20PM EDT | 66.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 49.02% |
| SHEL230602C00067000 | 2023-04-19 10:55AM EDT | 67.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 14 | 64.45% |
| SHEL230602C00068000 | 2023-05-15 12:43PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 53.13% |
| SHEL230602C00070000 | 2023-04-21 9:39AM EDT | 70.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 73.44% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230602P00049000 | 2023-05-03 11:41AM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 65.63% |
| SHEL230602P00050000 | 2023-05-26 12:33PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 20 | 2 | 59.38% |
| SHEL230602P00054000 | 2023-05-25 1:55PM EDT | 54.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 38.67% |
| SHEL230602P00055000 | 2023-05-26 3:05PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | -0.04 | -36.36% | 1 | 27 | 37.11% |
| SHEL230602P00056000 | 2023-05-26 12:43PM EDT | 56.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 1 | 15 | 32.81% |
| SHEL230602P00056500 | 2023-05-26 11:45AM EDT | 56.50 | 0.20 | 0.15 | 0.20 | +0.20 | - | 1 | 0 | 31.45% |
| SHEL230602P00057000 | 2023-05-26 1:03PM EDT | 57.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1 | 33 | 31.45% |
| SHEL230602P00057500 | 2023-05-26 11:11AM EDT | 57.50 | 0.40 | 0.30 | 0.35 | -0.15 | -27.27% | 1 | 8 | 28.22% |
| SHEL230602P00058000 | 2023-05-26 12:57PM EDT | 58.00 | 0.55 | 0.40 | 0.50 | -0.25 | -31.25% | 1 | 47 | 27.88% |
| SHEL230602P00058500 | 2023-05-26 3:50PM EDT | 58.50 | 0.60 | 0.60 | 0.70 | +0.60 | - | 2 | 7 | 27.74% |
| SHEL230602P00059000 | 2023-05-26 2:25PM EDT | 59.00 | 0.90 | 0.80 | 0.90 | -0.40 | -30.77% | 23 | 48 | 26.07% |
| SHEL230602P00059500 | 2023-05-26 2:37PM EDT | 59.50 | 1.15 | 1.10 | 1.20 | +1.15 | - | 11 | 12 | 26.07% |
| SHEL230602P00060000 | 2023-05-26 3:43PM EDT | 60.00 | 1.40 | 1.40 | 1.60 | -0.61 | -30.35% | 9 | 174 | 28.13% |
| SHEL230602P00061000 | 2023-05-26 1:02PM EDT | 61.00 | 2.45 | 2.20 | 2.35 | +0.65 | +36.11% | 8 | 60 | 25.78% |
| SHEL230602P00062000 | 2023-05-26 10:24AM EDT | 62.00 | 3.30 | 3.10 | 3.30 | -0.52 | -13.61% | 3 | 7 | 29.30% |
| SHEL230602P00063000 | 2023-04-25 11:02AM EDT | 63.00 | 3.40 | 4.50 | 4.70 | 0.00 | - | 3 | 3 | 55.57% |
| SHEL230602P00064000 | 2023-05-12 12:35PM EDT | 64.00 | 4.20 | 5.10 | 5.30 | 0.00 | - | - | 0 | 41.99% |
| SHEL230602P00067000 | 2023-05-08 3:31PM EDT | 67.00 | 6.60 | 8.10 | 8.30 | 0.00 | - | - | 0 | 58.98% |
© 2023 Yahoo. All rights reserved.