Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018C00050000 | 2024-09-26 12:37PM EDT | 50.00 | 15.70 | 18.40 | 18.50 | 0.00 | - | 56 | 56 | 73.44% |
| SHEL241018C00057500 | 2024-10-08 1:32PM EDT | 57.50 | 11.00 | 10.90 | 11.10 | 0.00 | - | 3 | 3 | 61.33% |
| SHEL241018C00060000 | 2024-09-23 12:19PM EDT | 60.00 | 9.57 | 8.50 | 8.60 | 0.00 | - | 5 | 69 | 48.83% |
| SHEL241018C00062500 | 2024-09-26 3:03PM EDT | 62.50 | 3.81 | 6.00 | 6.10 | 0.00 | - | 10 | 56 | 36.33% |
| SHEL241018C00064000 | 2024-10-01 12:13PM EDT | 64.00 | 3.40 | 4.40 | 4.70 | 0.00 | - | 1 | 8 | 34.18% |
| SHEL241018C00065000 | 2024-10-08 11:20AM EDT | 65.00 | 3.48 | 3.60 | 3.70 | 0.00 | - | 3 | 495 | 28.42% |
| SHEL241018C00066000 | 2024-10-09 9:47AM EDT | 66.00 | 2.70 | 2.70 | 2.85 | -0.10 | -3.57% | 7 | 61 | 27.54% |
| SHEL241018C00067000 | 2024-10-08 12:17PM EDT | 67.00 | 1.90 | 1.90 | 2.00 | 0.00 | - | 41 | 115 | 24.56% |
| SHEL241018C00067500 | 2024-10-09 10:41AM EDT | 67.50 | 1.42 | 1.55 | 1.60 | -0.03 | -2.07% | 101 | 1,148 | 22.95% |
| SHEL241018C00068000 | 2024-10-09 11:47AM EDT | 68.00 | 1.32 | 1.20 | 1.30 | -0.08 | -5.71% | 5 | 651 | 23.00% |
| SHEL241018C00069000 | 2024-10-09 12:16PM EDT | 69.00 | 0.80 | 0.75 | 0.85 | -0.04 | -4.76% | 11 | 2,136 | 23.93% |
| SHEL241018C00070000 | 2024-10-09 1:39PM EDT | 70.00 | 0.44 | 0.40 | 0.45 | -0.06 | -12.00% | 50 | 2,506 | 22.61% |
| SHEL241018C00071000 | 2024-10-09 9:38AM EDT | 71.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 3 | 340 | 24.81% |
| SHEL241018C00072000 | 2024-10-09 2:15PM EDT | 72.00 | 0.16 | 0.10 | 0.20 | -0.04 | -16.67% | 3 | 74 | 26.66% |
| SHEL241018C00072500 | 2024-10-08 3:44PM EDT | 72.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 7 | 2,612 | 26.95% |
| SHEL241018C00073000 | 2024-10-08 9:40AM EDT | 73.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 18 | 29.20% |
| SHEL241018C00074000 | 2024-10-08 12:43PM EDT | 74.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 656 | 30.66% |
| SHEL241018C00075000 | 2024-10-09 1:38PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,666 | 34.77% |
| SHEL241018C00077000 | 2024-10-09 10:56AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 31 | 42.38% |
| SHEL241018C00077500 | 2024-10-08 10:27AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,819 | 44.14% |
| SHEL241018C00078000 | 2024-09-24 11:45AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 29 | 46.09% |
| SHEL241018C00079000 | 2024-10-09 10:16AM EDT | 79.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 49.61% |
| SHEL241018C00080000 | 2024-10-09 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 3,171 | 53.13% |
| SHEL241018C00082500 | 2024-10-01 2:33PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 214 | 54.69% |
| SHEL241018C00085000 | 2024-09-17 12:19PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 210 | 62.11% |
| SHEL241018C00090000 | 2024-09-11 2:48PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 179 | 68.75% |
| SHEL241018C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| SHEL241018C00105000 | 2024-07-02 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018P00040000 | 2024-03-01 2:49PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 158.20% |
| SHEL241018P00042500 | 2024-02-21 2:47PM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 142.19% |
| SHEL241018P00047500 | 2024-09-26 9:43AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 101.56% |
| SHEL241018P00050000 | 2024-09-26 9:54AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 368 | 89.06% |
| SHEL241018P00055000 | 2024-09-26 3:10PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 122 | 58.59% |
| SHEL241018P00057000 | 2024-09-26 11:04AM EDT | 57.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 8 | 55.86% |
| SHEL241018P00057500 | 2024-09-19 3:54PM EDT | 57.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 60 | 53.52% |
| SHEL241018P00058000 | 2024-09-26 10:15AM EDT | 58.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 5 | 51.17% |
| SHEL241018P00059000 | 2024-10-08 9:49AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 52.73% |
| SHEL241018P00060000 | 2024-09-27 2:17PM EDT | 60.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 8 | 941 | 47.85% |
| SHEL241018P00062000 | 2024-10-09 1:13PM EDT | 62.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 104 | 38.09% |
| SHEL241018P00062500 | 2024-10-01 1:31PM EDT | 62.50 | 0.24 | 0.05 | 0.10 | 0.00 | - | 3 | 236 | 35.55% |
| SHEL241018P00063000 | 2024-09-26 11:27AM EDT | 63.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 334 | 36.43% |
| SHEL241018P00064000 | 2024-10-09 10:36AM EDT | 64.00 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 1 | 477 | 31.15% |
| SHEL241018P00065000 | 2024-10-08 3:54PM EDT | 65.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 5 | 334 | 27.98% |
| SHEL241018P00066000 | 2024-10-09 9:35AM EDT | 66.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 55 | 138 | 25.59% |
| SHEL241018P00067000 | 2024-10-09 1:02PM EDT | 67.00 | 0.49 | 0.45 | 0.50 | -0.10 | -16.95% | 65 | 538 | 24.27% |
| SHEL241018P00067500 | 2024-10-08 2:19PM EDT | 67.50 | 0.77 | 0.60 | 0.65 | 0.00 | - | 1 | 1,032 | 23.93% |
| SHEL241018P00068000 | 2024-10-08 9:30AM EDT | 68.00 | 1.12 | 0.75 | 0.85 | +0.53 | +89.83% | 11 | 162 | 23.93% |
| SHEL241018P00069000 | 2024-10-08 3:50PM EDT | 69.00 | 1.49 | 1.25 | 1.35 | 0.00 | - | 8 | 726 | 23.68% |
| SHEL241018P00070000 | 2024-10-08 12:03PM EDT | 70.00 | 2.15 | 1.95 | 2.05 | 0.00 | - | 10 | 904 | 24.90% |
| SHEL241018P00072500 | 2024-10-02 3:29PM EDT | 72.50 | 4.92 | 4.10 | 4.30 | 0.00 | - | 1 | 780 | 32.81% |
| SHEL241018P00075000 | 2024-09-27 3:36PM EDT | 75.00 | 9.20 | 6.50 | 6.90 | 0.00 | - | 1 | 6 | 49.27% |
| SHEL241018P00077500 | 2024-09-18 9:30AM EDT | 77.50 | 9.10 | 9.00 | 9.40 | 0.00 | - | 1 | 4 | 50.68% |
| SHEL241018P00080000 | 2024-09-27 3:36PM EDT | 80.00 | 14.20 | 11.50 | 11.90 | 0.00 | - | 1 | 1 | 60.35% |
| SHEL241018P00082500 | 2024-08-16 3:43PM EDT | 82.50 | 10.00 | 13.20 | 15.30 | 0.00 | - | 80 | 0 | 72.85% |
| SHEL241018P00085000 | 2024-08-16 3:43PM EDT | 85.00 | 12.50 | 15.60 | 17.80 | 0.00 | - | 110 | 0 | 77.83% |
| SHEL241018P00090000 | 2024-08-16 3:43PM EDT | 90.00 | 17.50 | 22.40 | 22.80 | 0.00 | - | 30 | 0 | 141.11% |
| SHEL241018P00095000 | 2024-08-16 3:43PM EDT | 95.00 | 22.50 | 25.80 | 29.30 | 0.00 | - | 30 | 0 | 157.23% |
| SHEL241018P00100000 | 2024-07-23 2:06PM EDT | 100.00 | 29.00 | 28.10 | 30.40 | 0.00 | - | - | 0 | 0.00% |
| SHEL241018P00105000 | 2024-07-25 10:37AM EDT | 105.00 | 34.10 | 30.50 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.