Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL221021C00025000 | 2022-08-10 3:31PM EDT | 25.00 | 28.00 | 28.60 | 28.90 | 0.00 | - | 2 | 0 | 373.54% |
| SHEL221021C00027500 | 2022-09-02 9:30AM EDT | 27.50 | 26.50 | 22.10 | 22.50 | 0.00 | - | 1 | 1 | 107.03% |
| SHEL221021C00030000 | 2022-05-18 2:10PM EDT | 30.00 | 28.20 | 20.20 | 20.70 | 0.00 | - | 10 | 0 | 159.38% |
| SHEL221021C00035000 | 2022-08-11 10:54AM EDT | 35.00 | 19.41 | 18.70 | 19.10 | 0.00 | - | 5 | 5 | 242.09% |
| SHEL221021C00040000 | 2022-09-28 11:59AM EDT | 40.00 | 9.30 | 9.80 | 10.20 | 0.00 | - | 1 | 35 | 62.60% |
| SHEL221021C00042500 | 2022-09-23 10:28AM EDT | 42.50 | 6.60 | 7.40 | 7.70 | 0.00 | - | 10 | 13 | 51.27% |
| SHEL221021C00045000 | 2022-09-30 3:22PM EDT | 45.00 | 5.24 | 5.20 | 5.40 | +0.84 | +19.09% | 2 | 1,039 | 48.93% |
| SHEL221021C00047500 | 2022-09-30 2:21PM EDT | 47.50 | 3.30 | 3.20 | 3.40 | -0.41 | -11.05% | 5 | 720 | 43.65% |
| SHEL221021C00050000 | 2022-09-30 3:42PM EDT | 50.00 | 1.80 | 1.75 | 1.85 | -0.25 | -12.20% | 260 | 1,952 | 40.28% |
| SHEL221021C00052500 | 2022-09-30 3:47PM EDT | 52.50 | 0.80 | 0.75 | 0.80 | -0.12 | -13.04% | 690 | 1,829 | 37.11% |
| SHEL221021C00055000 | 2022-09-30 3:40PM EDT | 55.00 | 0.28 | 0.25 | 0.30 | -0.11 | -28.21% | 386 | 12,515 | 36.13% |
| SHEL221021C00057500 | 2022-09-30 12:17PM EDT | 57.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 37 | 3,478 | 39.26% |
| SHEL221021C00060000 | 2022-09-30 3:35PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 291 | 12,501 | 44.04% |
| SHEL221021C00062500 | 2022-09-26 3:49PM EDT | 62.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 200 | 51.56% |
| SHEL221021C00065000 | 2022-09-29 1:50PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 3,087 | 52.34% |
| SHEL221021C00070000 | 2022-09-27 11:04AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,510 | 58.59% |
| SHEL221021C00075000 | 2022-08-23 3:46PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 996 | 75.00% |
| SHEL221021C00080000 | 2022-09-16 9:45AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 77.73% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL221021P00025000 | 2022-08-30 12:20PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 115.63% |
| SHEL221021P00030000 | 2022-09-29 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,686 | 87.50% |
| SHEL221021P00035000 | 2022-09-26 9:31AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 1,918 | 69.14% |
| SHEL221021P00037500 | 2022-09-27 1:41PM EDT | 37.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 15 | 61.33% |
| SHEL221021P00040000 | 2022-09-30 2:56PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 20 | 709 | 56.25% |
| SHEL221021P00042500 | 2022-09-30 11:56AM EDT | 42.50 | 0.24 | 0.20 | 0.30 | -0.03 | -11.11% | 29 | 772 | 51.76% |
| SHEL221021P00045000 | 2022-09-30 2:14PM EDT | 45.00 | 0.48 | 0.45 | 0.55 | -0.01 | -2.04% | 2 | 1,466 | 46.14% |
| SHEL221021P00047500 | 2022-09-30 3:53PM EDT | 47.50 | 1.03 | 1.00 | 1.05 | +0.03 | +3.00% | 27 | 961 | 41.55% |
| SHEL221021P00050000 | 2022-09-30 3:58PM EDT | 50.00 | 1.90 | 1.90 | 2.00 | 0.00 | - | 131 | 1,448 | 38.45% |
| SHEL221021P00052500 | 2022-09-30 1:59PM EDT | 52.50 | 3.30 | 3.40 | 3.60 | -0.30 | -8.33% | 2 | 1,274 | 38.53% |
| SHEL221021P00055000 | 2022-09-30 11:46AM EDT | 55.00 | 5.10 | 5.30 | 5.60 | -1.60 | -23.88% | 1 | 1,862 | 38.28% |
| SHEL221021P00057500 | 2022-09-22 12:20PM EDT | 57.50 | 5.14 | 7.60 | 7.90 | 0.00 | - | 1 | 401 | 39.84% |
| SHEL221021P00060000 | 2022-09-30 1:50PM EDT | 60.00 | 10.20 | 10.00 | 10.50 | -1.35 | -11.69% | 6 | 967 | 54.10% |
| SHEL221021P00062500 | 2022-08-26 2:58PM EDT | 62.50 | 7.80 | 14.10 | 14.60 | 0.00 | - | 5 | 0 | 108.55% |
| SHEL221021P00065000 | 2022-09-20 11:46AM EDT | 65.00 | 12.50 | 15.10 | 15.50 | 0.00 | - | 3 | 0 | 53.91% |
| SHEL221021P00070000 | 2022-05-26 1:21PM EDT | 70.00 | 11.73 | 19.20 | 19.90 | 0.00 | - | 1 | 4 | 0.00% |
| SHEL221021P00075000 | 2022-09-23 12:09PM EDT | 75.00 | 26.50 | 25.10 | 25.50 | 0.00 | - | 3 | 0 | 76.95% |
| SHEL221021P00080000 | 2022-04-25 9:30AM EDT | 80.00 | 27.10 | 19.20 | 21.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
