Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241025C00060000 | 2024-10-04 11:25AM EDT | 60.00 | 8.80 | 6.80 | 10.40 | +0.27 | +3.17% | 1 | 1 | 82.28% |
| SHEL241025C00061000 | 2024-09-24 10:10AM EDT | 61.00 | 9.10 | 7.50 | 9.60 | 0.00 | - | 1 | 1 | 58.55% |
| SHEL241025C00062000 | 2024-09-26 1:23PM EDT | 62.00 | 4.30 | 6.70 | 7.00 | 0.00 | - | - | 1 | 40.23% |
| SHEL241025C00066000 | 2024-10-03 2:09PM EDT | 66.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 14 | 29.30% |
| SHEL241025C00067000 | 2024-10-04 10:46AM EDT | 67.00 | 2.70 | 2.45 | 4.40 | +0.15 | +5.88% | 2 | 48 | 55.47% |
| SHEL241025C00068000 | 2024-10-03 2:52PM EDT | 68.00 | 1.93 | 1.85 | 2.00 | 0.00 | - | 6 | 291 | 26.54% |
| SHEL241025C00069000 | 2024-10-04 1:04PM EDT | 69.00 | 1.56 | 1.30 | 1.45 | +0.16 | +11.43% | 31 | 1,479 | 25.59% |
| SHEL241025C00070000 | 2024-10-03 10:13AM EDT | 70.00 | 1.10 | 0.90 | 1.05 | +0.30 | +37.50% | 1 | 121 | 25.54% |
| SHEL241025C00071000 | 2024-10-04 10:29AM EDT | 71.00 | 0.76 | 0.65 | 0.75 | +0.08 | +11.76% | 2 | 17 | 25.68% |
| SHEL241025C00072000 | 2024-10-04 3:25PM EDT | 72.00 | 0.48 | 0.45 | 0.55 | +0.03 | +6.67% | 6 | 45 | 26.42% |
| SHEL241025C00073000 | 2024-10-03 12:43PM EDT | 73.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 46 | 78 | 27.10% |
| SHEL241025C00074000 | 2024-10-02 3:58PM EDT | 74.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 1 | 41 | 28.03% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241025P00059000 | 2024-09-25 3:17PM EDT | 59.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 59.08% |
| SHEL241025P00060000 | 2024-09-26 9:54AM EDT | 60.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 54.39% |
| SHEL241025P00061000 | 2024-09-26 9:54AM EDT | 61.00 | 0.43 | 0.00 | 0.15 | 0.00 | - | - | 5 | 32.42% |
| SHEL241025P00062000 | 2024-09-30 3:25PM EDT | 62.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 30.96% |
| SHEL241025P00063000 | 2024-10-04 10:29AM EDT | 63.00 | 0.29 | 0.20 | 0.25 | -0.46 | -61.33% | 2 | 19 | 28.91% |
| SHEL241025P00064000 | 2024-09-30 12:08PM EDT | 64.00 | 0.61 | 0.25 | 0.35 | 0.00 | - | 1 | 6 | 27.74% |
| SHEL241025P00065000 | 2024-10-04 1:45PM EDT | 65.00 | 0.39 | 0.35 | 0.45 | -0.17 | -30.36% | 2 | 19 | 25.71% |
| SHEL241025P00066000 | 2024-10-02 1:19PM EDT | 66.00 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 10 | 31 | 24.90% |
| SHEL241025P00067000 | 2024-10-03 3:56PM EDT | 67.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 3 | 49 | 23.73% |
| SHEL241025P00068000 | 2024-10-03 1:22PM EDT | 68.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 5 | 19 | 23.61% |
| SHEL241025P00069000 | 2024-10-03 2:55PM EDT | 69.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 3 | 11 | 23.44% |
| SHEL241025P00070000 | 2024-10-02 9:30AM EDT | 70.00 | 2.29 | 2.25 | 2.40 | 0.00 | - | 8 | 1 | 23.27% |
© 2024 Yahoo. All rights reserved.